荣旗科技（301360）历史行情

以下为荣旗科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	61.700	59.620	62.800	59.550	-1.800	-2.931%	155.78万	0.94亿	4.575%
2026-10-02	61.700	59.620	62.800	59.550	-1.800	-2.931%	155.78万	0.94亿	4.575%
2026-10-01	61.700	59.620	62.800	59.550	-1.800	-2.931%	155.78万	0.94亿	4.575%
2026-09-30	61.700	59.620	62.800	59.550	-1.800	-2.931%	1.56万	0.00亿	0.000%
2026-09-29	62.000	61.420	63.390	61.020	-1.140	-1.822%	1.51万	0.00亿	0.000%
2026-09-28	66.060	62.560	66.360	61.440	-3.090	-4.707%	2.28万	0.00亿	0.000%
2026-09-27	67.600	65.650	67.690	65.410	-2.330	-3.427%	231.22万	1.53亿	6.790%
2026-09-24	67.600	65.650	67.690	65.410	-2.330	-3.427%	2.31万	0.00亿	0.000%
2026-09-23	69.500	67.980	70.800	66.900	-2.520	-3.574%	3.80万	0.00亿	0.000%
2026-09-22	65.800	70.500	72.340	65.800	6.000	9.302%	4.50万	0.00亿	0.000%
2026-09-21	63.840	64.500	64.990	63.510	0.850	1.335%	2.39万	0.00亿	0.000%
2026-09-18	60.860	63.650	64.800	60.310	3.400	5.643%	3.49万	0.00亿	0.000%
2026-09-17	58.980	60.250	61.230	58.380	1.060	1.791%	3.16万	0.00亿	0.000%
2026-09-16	55.190	59.190	59.580	54.640	3.950	7.151%	3.25万	0.00亿	0.000%
2026-09-15	55.210	55.240	56.360	54.020	-0.250	-0.451%	1.84万	0.00亿	0.000%
2026-09-14	51.830	55.490	56.150	51.490	3.010	5.736%	2.48万	0.00亿	0.000%
2026-09-11	53.020	52.480	53.950	50.210	-1.670	-3.084%	2.23万	0.00亿	0.000%
2026-09-10	57.580	54.150	58.380	53.210	-0.500	-0.915%	2.56万	0.00亿	0.000%
2026-09-09	53.980	54.650	55.460	53.620	0.550	1.017%	1.45万	0.00亿	0.000%
2026-09-08	55.470	54.100	55.560	53.800	-1.350	-2.435%	1.45万	0.00亿	0.000%
2026-09-07	53.630	55.450	55.850	53.560	1.860	3.471%	1.68万	0.00亿	0.000%
2026-09-04	55.860	53.590	56.600	53.160	-2.270	-4.064%	2.04万	0.00亿	0.000%
2026-09-03	55.330	55.860	56.580	53.710	0.560	1.013%	2.73万	0.00亿	0.000%
2026-09-02	56.000	55.300	56.250	54.370	-0.710	-1.268%	1.50万	0.00亿	0.000%
2026-09-01	57.860	56.010	58.860	55.220	-2.590	-4.420%	2.51万	0.00亿	0.000%
2026-08-31	55.690	58.600	58.880	55.490	2.330	4.141%	2.94万	0.00亿	0.000%
2026-08-28	54.720	56.270	57.600	53.510	0.790	1.424%	3.42万	0.00亿	0.000%
2026-08-27	54.230	55.480	55.630	53.200	1.300	2.399%	2.57万	0.00亿	0.000%
2026-08-26	54.150	54.180	56.550	52.740	-0.320	-0.587%	2.99万	0.00亿	0.000%
2026-08-25	54.160	54.500	55.740	52.880	-0.600	-1.089%	3.40万	0.00亿	0.000%
2026-08-24	56.680	55.100	57.800	53.370	-2.040	-3.570%	4.87万	0.00亿	0.000%
2026-08-21	57.490	57.140	58.470	55.180	1.350	2.420%	7.12万	0.00亿	0.000%
2026-08-20	51.900	55.790	60.730	50.980	5.180	10.235%	6.75万	0.00亿	0.000%
2026-08-19	54.370	50.610	54.650	50.530	-4.820	-8.696%	1.89万	0.00亿	0.000%
2026-08-18	55.450	55.430	56.540	54.680	-0.050	-0.090%	1.39万	0.00亿	0.000%
2026-08-17	53.280	55.480	55.600	53.050	1.930	3.604%	1.96万	0.00亿	0.000%
2026-08-14	52.690	53.550	54.470	52.300	1.050	2.000%	1.56万	0.00亿	0.000%
2026-08-13	54.060	52.500	54.250	52.500	-1.000	-1.869%	2.14万	0.00亿	0.000%
2026-08-12	52.210	53.500	54.950	51.550	1.460	2.806%	2.67万	0.00亿	0.000%
2026-08-11	50.880	52.040	53.080	50.420	1.150	2.260%	2.70万	0.00亿	0.000%
2026-08-10	51.570	50.890	52.600	49.720	-0.680	-1.319%	2.47万	0.00亿	0.000%
2026-08-07	50.980	51.570	52.200	50.280	1.220	2.423%	2.77万	0.00亿	0.000%
2026-08-06	49.330	50.350	51.230	49.030	0.150	0.299%	2.53万	0.00亿	0.000%
2026-08-05	47.870	50.200	51.000	47.660	2.120	4.409%	2.89万	0.00亿	0.000%
2026-08-04	46.130	48.080	48.200	45.730	2.220	4.841%	3.34万	0.00亿	0.000%
2026-08-03	46.160	45.860	46.990	45.130	0.130	0.284%	2.35万	0.00亿	0.000%
2026-07-31	45.450	45.730	47.940	45.450	2.240	5.151%	3.02万	0.00亿	0.000%
2026-07-30	45.950	43.490	46.970	42.880	-2.160	-4.732%	3.05万	0.00亿	0.000%
2026-07-29	47.180	45.650	47.180	43.840	-0.510	-1.105%	2.53万	0.00亿	0.000%
2026-07-28	47.970	46.160	48.690	45.900	-2.450	-5.040%	2.02万	0.00亿	0.000%
2026-07-27	45.650	48.610	48.840	45.170	2.980	6.531%	2.46万	0.00亿	0.000%
2026-07-24	45.380	45.630	46.560	44.800	-0.670	-1.447%	1.83万	0.00亿	0.000%
2026-07-23	46.090	46.300	47.700	45.060	1.100	2.434%	2.24万	0.00亿	0.000%
2026-07-22	46.130	45.200	47.800	44.790	-1.800	-3.830%	2.66万	0.00亿	0.000%
2026-07-21	45.500	47.000	47.740	40.480	2.830	6.407%	3.92万	0.00亿	0.000%
2026-07-20	48.270	44.170	50.770	43.200	-3.470	-7.284%	3.37万	0.00亿	0.000%
2026-07-17	53.970	47.640	53.970	47.000	-4.960	-9.430%	2.19万	0.00亿	0.000%
2026-07-16	55.330	52.600	55.910	52.080	-2.710	-4.900%	1.72万	0.00亿	0.000%
2026-07-15	57.280	55.310	57.560	54.980	-2.000	-3.490%	1.72万	0.00亿	0.000%
2026-07-14	56.520	57.310	57.730	54.100	0.650	1.147%	2.33万	0.00亿	0.000%
2026-07-13	63.980	56.660	64.000	56.350	-7.320	-11.441%	2.40万	0.00亿	0.000%
2026-07-10	66.550	63.980	67.350	63.980	-2.580	-3.876%	2.15万	0.00亿	0.000%
2026-07-09	66.330	66.560	67.950	62.550	-0.580	-0.864%	3.03万	0.00亿	0.000%
2026-07-08	70.700	67.140	73.890	66.900	-1.670	-2.427%	3.59万	0.00亿	0.000%
2026-07-07	70.720	68.810	72.820	68.260	-2.280	-3.207%	2.50万	0.00亿	0.000%
2026-07-06	72.800	71.090	74.990	68.600	-1.680	-2.309%	3.18万	0.00亿	0.000%
2026-07-03	67.600	72.770	76.490	67.600	5.620	8.369%	4.59万	0.00亿	0.000%
2026-07-02	66.210	67.150	70.380	65.510	0.270	0.404%	2.47万	0.00亿	0.000%
2026-07-01	68.650	66.880	69.800	66.560	-1.610	-2.351%	1.99万	0.00亿	0.000%
2026-06-30	67.160	68.490	69.070	66.360	1.490	2.224%	2.11万	0.00亿	0.000%
2026-06-29	69.870	67.000	71.490	64.520	-2.320	-3.347%	2.30万	0.00亿	0.000%
2026-06-26	72.400	69.320	73.580	68.380	-4.190	-5.700%	2.09万	0.00亿	0.000%
2026-06-25	73.100	73.510	74.670	71.530	-0.290	-0.393%	2.16万	0.00亿	0.000%
2026-06-24	74.510	73.800	75.600	72.360	-0.700	-0.940%	1.85万	0.00亿	0.000%
2026-06-23	74.980	74.500	76.670	72.710	-1.150	-1.520%	1.98万	0.00亿	0.000%
2026-06-22	78.510	75.650	80.600	73.020	-2.640	-3.372%	3.02万	0.00亿	0.000%
2026-06-18	77.150	78.290	79.280	76.200	1.230	1.596%	2.38万	0.00亿	0.000%
2026-06-17	76.420	77.060	78.660	76.310	-0.830	-1.066%	2.68万	0.00亿	0.000%
2026-06-16	72.870	77.890	80.600	72.870	5.040	6.918%	3.77万	0.00亿	0.000%
2026-06-15	70.220	72.850	72.990	69.440	3.390	4.881%	2.88万	0.00亿	0.000%
2026-06-12	73.000	69.460	74.200	68.910	-1.460	-2.059%	2.52万	0.00亿	0.000%
2026-06-11	71.980	70.920	74.450	70.080	-1.540	-2.125%	2.80万	0.00亿	0.000%
2026-06-10	77.850	72.460	78.500	70.010	-4.740	-6.140%	4.50万	0.00亿	0.000%
2026-06-09	76.720	77.200	79.480	74.910	1.450	1.914%	3.32万	0.00亿	0.000%
2026-06-08	77.530	75.750	80.170	74.610	-4.340	-5.419%	3.82万	0.00亿	0.000%
2026-06-05	80.000	80.090	84.450	78.080	-0.210	-0.262%	4.70万	0.00亿	0.000%
2026-06-04	81.840	80.300	83.990	77.990	-1.950	-2.371%	6.22万	0.00亿	0.000%
2026-06-03	81.990	82.250	85.530	80.520	0.250	0.305%	7.62万	0.00亿	0.000%
2026-06-02	73.500	82.000	83.680	72.900	7.730	10.408%	9.85万	0.00亿	0.000%
2026-06-01	86.830	74.270	86.830	73.620	-13.430	-15.314%	12.17万	0.00亿	0.000%
2026-05-29	83.140	87.700	87.700	80.200	14.620	20.005%	3.84万	0.00亿	0.000%
2026-05-28	63.980	73.080	73.980	63.510	9.030	14.098%	4.08万	0.00亿	0.000%
2026-05-27	66.800	64.050	67.010	63.810	-1.620	-2.467%	1.71万	0.00亿	0.000%
2026-05-26	71.200	65.670	71.200	64.560	-5.330	-7.507%	2.24万	0.00亿	0.000%
2026-05-25	71.680	71.000	72.210	69.500	0.423	0.599%	1.91万	0.00亿	0.000%
2026-05-22	68.131	70.577	71.423	67.554	3.054	4.523%	1.30万	0.00亿	0.000%
2026-05-21	71.208	67.523	72.808	67.077	-3.685	-5.175%	1.51万	0.00亿	0.000%
2026-05-20	70.546	71.208	72.115	69.962	-0.200	-0.280%	1.26万	0.00亿	0.000%
2026-05-19	68.646	71.408	72.239	67.039	2.762	4.024%	1.66万	0.00亿	0.000%
2026-05-18	68.969	68.646	69.577	68.046	-0.323	-0.468%	1.10万	0.00亿	0.000%
2026-05-15	70.362	68.969	70.762	68.331	-0.985	-1.408%	1.34万	0.00亿	0.000%
2026-05-14	70.769	69.954	71.108	69.369	-0.392	-0.557%	1.66万	0.00亿	0.000%
2026-05-13	66.315	70.346	71.254	65.623	3.792	5.698%	2.34万	0.00亿	0.000%
2026-05-12	65.739	66.554	67.162	64.346	0.800	1.217%	1.85万	0.00亿	0.000%
2026-05-11	66.146	65.754	66.339	64.654	-0.377	-0.570%	1.54万	0.00亿	0.000%
2026-05-08	65.185	66.131	67.423	65.023	0.246	0.373%	1.76万	0.00亿	0.000%
2026-05-07	66.423	65.885	67.192	65.346	-0.554	-0.834%	1.81万	0.00亿	0.000%
2026-05-06	65.600	66.439	67.692	65.600	1.047	1.601%	1.47万	0.00亿	0.000%
2026-04-30	64.892	65.392	65.654	64.269	0.461	0.710%	1.31万	0.00亿	0.000%
2026-04-29	63.962	64.931	67.408	63.492	0.823	1.284%	1.65万	0.00亿	0.000%
2026-04-28	62.854	64.108	65.262	62.846	0.839	1.326%	1.79万	0.00亿	0.000%
2026-04-27	61.923	63.269	63.577	60.931	1.915	3.121%	1.66万	0.00亿	0.000%
2026-04-24	61.231	61.354	62.023	60.208	0.331	0.542%	1.46万	0.00亿	0.000%
2026-04-23	62.892	61.023	62.962	60.346	-1.092	-1.758%	1.94万	0.00亿	0.000%
2026-04-22	62.423	62.115	63.577	61.777	-0.893	-1.417%	1.56万	0.00亿	0.000%
2026-04-21	63.415	63.008	65.269	62.662	-0.746	-1.170%	1.60万	0.00亿	0.000%
2026-04-20	63.162	63.754	64.492	60.515	0.846	1.345%	2.74万	0.00亿	0.000%
2026-04-17	66.492	62.908	67.108	61.492	0.869	1.401%	3.01万	0.00亿	0.000%
2026-04-16	58.115	62.039	62.039	57.908	4.616	8.039%	3.26万	0.00亿	0.000%
2026-04-15	57.815	57.423	59.346	57.177	0.154	0.269%	1.36万	0.00亿	0.000%
2026-04-14	56.308	57.269	57.839	55.423	1.615	2.902%	1.48万	0.00亿	0.000%
2026-04-13	54.231	55.654	56.262	53.115	1.500	2.770%	1.45万	0.00亿	0.000%
2026-04-10	53.962	54.154	54.731	53.600	0.615	1.149%	0.80万	0.00亿	0.000%
2026-04-09	53.654	53.539	54.200	52.954	-0.323	-0.600%	0.85万	0.00亿	0.000%
2026-04-08	52.562	53.862	53.954	52.562	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-07	51.277	51.577	52.731	50.508	0.000	0.000%	0.96万	0.00亿	0.000%
2026-04-03	50.762	50.485	51.115	50.254	0.000	0.000%	0.68万	0.00亿	0.000%
2026-04-02	51.408	50.762	52.423	50.362	0.000	0.000%	0.78万	0.00亿	0.000%
2026-04-01	51.731	51.715	52.108	51.308	0.000	0.000%	0.79万	0.00亿	0.000%