荣晟环保(603165)股票信息
| 股票代码 | 603165 |
| 股票名称 | 荣晟环保 |
| 最新价/元 | 10.89 |
| 涨跌额/元 | -0.27 |
| 涨跌幅/% | -2.42 |
| 买入/元 | 10.89 |
| 卖出/元 | 10.90 |
| 昨收/元 | 11.16 |
| 今开/元 | 11.17 |
| 最高/元 | 11.26 |
| 最低/元 | 10.75 |
| 成交量/手 | 31698.88 |
| 成交额/万 | 3481.37 |
| 股净值/元 | 10.89 |
| 市净率 | 1.43 |
| 总市值/万 | 303215.46 |
| 流通值/万 | 303215.46 |
| 换手率/% | 1.14 |
| 入市日期 | 2017-01-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
荣晟环保(603165)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.17 | 10.89 | -0.27 | -2.42 | 31698.88 | 3481.37 | 1.14 |
| 2024-10-10 | 11.15 | 11.16 | 0.05 | 0.45 | 37424.84 | 4207.09 | 1.34 |
| 2024-10-09 | 12.00 | 11.11 | -1.06 | -8.71 | 55332.31 | 6331.88 | 1.99 |
| 2024-10-08 | 12.90 | 12.17 | 0.38 | 3.22 | 86907.26 | 10626.94 | 3.12 |
| 2024-09-30 | 11.24 | 11.79 | 0.86 | 7.87 | 78208.53 | 8970.92 | 2.81 |
| 2024-09-27 | 10.78 | 10.93 | 0.31 | 2.92 | 20363.00 | 2209.20 | 0.73 |
| 2024-09-26 | 10.40 | 10.62 | 0.22 | 2.12 | 19669.25 | 2062.71 | 0.71 |
| 2024-09-25 | 10.24 | 10.40 | 0.23 | 2.26 | 32222.00 | 3362.35 | 1.16 |
| 2024-09-24 | 9.97 | 10.17 | 0.24 | 2.42 | 15438.24 | 1555.05 | 0.55 |
| 2024-09-23 | 9.84 | 9.93 | 0.07 | 0.71 | 8280.00 | 820.09 | 0.30 |
| 2024-09-20 | 9.87 | 9.86 | -0.01 | -0.10 | 6862.13 | 675.19 | 0.25 |
| 2024-09-19 | 9.62 | 9.87 | 0.32 | 3.35 | 12068.55 | 1179.98 | 0.43 |
| 2024-09-18 | 9.61 | 9.55 | -0.06 | -0.62 | 9354.13 | 888.91 | 0.34 |
| 2024-09-13 | 9.80 | 9.61 | -0.19 | -1.94 | 9986.00 | 965.91 | 0.36 |
| 2024-09-12 | 9.79 | 9.80 | -0.02 | -0.20 | 7896.55 | 779.18 | 0.28 |
| 2024-09-11 | 9.86 | 9.82 | -0.04 | -0.41 | 5555.20 | 546.54 | 0.20 |
| 2024-09-10 | 9.90 | 9.86 | 0.01 | 0.10 | 8455.80 | 828.66 | 0.30 |
| 2024-09-09 | 9.88 | 9.85 | -0.03 | -0.30 | 5804.40 | 571.64 | 0.21 |
| 2024-09-06 | 10.06 | 9.88 | -0.16 | -1.59 | 10656.00 | 1056.51 | 0.38 |
| 2024-09-05 | 10.18 | 10.04 | 0.09 | 0.91 | 17322.80 | 1733.11 | 0.62 |
| 2024-09-04 | 9.99 | 9.95 | -0.04 | -0.40 | 7319.00 | 730.94 | 0.26 |
| 2024-09-03 | 9.98 | 9.99 | 0.06 | 0.60 | 10854.06 | 1084.80 | 0.39 |
| 2024-09-02 | 10.11 | 9.93 | -0.21 | -2.07 | 15357.30 | 1534.54 | 0.55 |
| 2024-08-30 | 9.99 | 10.14 | 0.12 | 1.20 | 16665.92 | 1688.02 | 0.60 |
| 2024-08-29 | 9.90 | 10.02 | 0.23 | 2.35 | 21899.03 | 2180.46 | 0.79 |
| 2024-08-28 | 9.68 | 9.79 | 0.10 | 1.03 | 12421.21 | 1213.05 | 0.45 |
| 2024-08-27 | 9.74 | 9.69 | -0.03 | -0.31 | 7190.52 | 697.30 | 0.26 |
| 2024-08-26 | 9.55 | 9.72 | 0.10 | 1.04 | 12750.73 | 1235.37 | 0.46 |
| 2024-08-23 | 9.69 | 9.62 | -0.07 | -0.72 | 12902.86 | 1241.57 | 0.46 |
| 2024-08-22 | 9.97 | 9.69 | -0.34 | -3.39 | 24697.06 | 2423.10 | 0.89 |
| 2024-08-21 | 9.99 | 10.03 | -0.10 | -0.99 | 32031.63 | 3239.65 | 1.15 |
| 2024-08-20 | 10.05 | 10.13 | 0.10 | 1.00 | 24094.98 | 2414.72 | 0.87 |
| 2024-08-19 | 10.00 | 10.03 | -0.02 | -0.20 | 5808.00 | 583.09 | 0.21 |
| 2024-08-16 | 10.02 | 10.05 | -0.03 | -0.30 | 6369.00 | 638.89 | 0.23 |
| 2024-08-15 | 9.99 | 10.08 | 0.07 | 0.70 | 9327.27 | 937.82 | 0.33 |
| 2024-08-14 | 10.14 | 10.01 | -0.11 | -1.09 | 8671.78 | 869.47 | 0.31 |
| 2024-08-13 | 10.16 | 10.12 | -0.01 | -0.10 | 11489.54 | 1158.99 | 0.41 |
| 2024-08-12 | 10.08 | 10.13 | 0.05 | 0.50 | 9962.00 | 1010.41 | 0.36 |
| 2024-08-09 | 10.15 | 10.08 | -0.03 | -0.30 | 10845.96 | 1100.44 | 0.39 |
| 2024-08-08 | 10.10 | 10.11 | 0.00 | 0.00 | 12591.10 | 1270.52 | 0.45 |
| 2024-08-07 | 10.07 | 10.11 | 0.05 | 0.50 | 15375.96 | 1547.50 | 0.55 |
| 2024-08-06 | 10.26 | 10.06 | -0.15 | -1.47 | 36973.00 | 3732.28 | 1.33 |
| 2024-08-05 | 10.30 | 10.21 | -0.11 | -1.07 | 18951.00 | 1962.47 | 0.68 |
| 2024-08-02 | 10.30 | 10.32 | -0.04 | -0.39 | 9768.96 | 1012.30 | 0.35 |
| 2024-08-01 | 10.60 | 10.36 | -0.24 | -2.26 | 17251.94 | 1804.51 | 0.62 |
| 2024-07-31 | 10.30 | 10.60 | 0.27 | 2.61 | 14519.40 | 1523.04 | 0.52 |
| 2024-07-30 | 10.34 | 10.33 | -0.03 | -0.29 | 7047.96 | 726.73 | 0.25 |
| 2024-07-29 | 10.47 | 10.36 | -0.13 | -1.24 | 7482.00 | 776.09 | 0.27 |
| 2024-07-26 | 10.37 | 10.49 | 0.13 | 1.26 | 8861.96 | 930.25 | 0.32 |
| 2024-07-25 | 10.19 | 10.36 | 0.07 | 0.68 | 10682.56 | 1099.30 | 0.38 |
| 2024-07-24 | 10.22 | 10.29 | 0.09 | 0.88 | 11864.96 | 1213.80 | 0.43 |
| 2024-07-23 | 10.35 | 10.20 | -0.14 | -1.35 | 12767.20 | 1311.43 | 0.46 |
| 2024-07-22 | 10.49 | 10.34 | -0.14 | -1.34 | 13500.88 | 1395.33 | 0.48 |
| 2024-07-19 | 10.46 | 10.48 | 0.00 | 0.00 | 12459.20 | 1308.78 | 0.45 |
| 2024-07-18 | 10.57 | 10.48 | -0.11 | -1.04 | 14676.58 | 1523.43 | 0.53 |
| 2024-07-17 | 10.57 | 10.59 | 0.01 | 0.10 | 10135.42 | 1071.92 | 0.36 |
| 2024-07-16 | 10.66 | 10.58 | -0.14 | -1.31 | 13865.00 | 1469.28 | 0.50 |
| 2024-07-15 | 10.71 | 10.72 | -0.09 | -0.83 | 11266.00 | 1203.55 | 0.40 |
| 2024-07-12 | 10.86 | 10.81 | -0.05 | -0.46 | 13130.92 | 1419.20 | 0.47 |
| 2024-07-11 | 10.87 | 10.86 | 0.14 | 1.31 | 17376.28 | 1883.54 | 0.62 |
| 2024-07-10 | 10.79 | 10.72 | -0.10 | -0.92 | 10814.00 | 1163.21 | 0.39 |
| 2024-07-09 | 10.65 | 10.82 | 0.08 | 0.75 | 16840.70 | 1799.88 | 0.60 |
| 2024-07-08 | 10.90 | 10.74 | -0.25 | -2.28 | 19689.60 | 2124.42 | 0.71 |
| 2024-07-05 | 10.80 | 10.99 | 0.21 | 1.95 | 14573.07 | 1583.47 | 0.52 |
| 2024-07-04 | 11.14 | 10.78 | -0.27 | -2.44 | 17321.88 | 1882.38 | 0.62 |
| 2024-07-03 | 11.13 | 11.05 | -0.09 | -0.81 | 19686.00 | 2192.84 | 0.71 |
| 2024-07-02 | 10.95 | 11.14 | 0.21 | 1.92 | 21730.93 | 2406.84 | 0.78 |
| 2024-07-01 | 10.62 | 10.93 | 0.31 | 2.92 | 23235.09 | 2508.19 | 0.83 |
| 2024-06-28 | 10.45 | 10.62 | 0.16 | 1.53 | 16731.40 | 1777.78 | 0.60 |
| 2024-06-27 | 10.56 | 10.46 | -0.14 | -1.32 | 13323.00 | 1401.62 | 0.48 |
| 2024-06-26 | 10.36 | 10.60 | 0.27 | 2.61 | 21724.79 | 2276.69 | 0.78 |
| 2024-06-25 | 10.26 | 10.33 | 0.07 | 0.68 | 14340.53 | 1481.26 | 0.52 |
| 2024-06-24 | 10.59 | 10.26 | -0.35 | -3.30 | 22562.96 | 2327.23 | 0.81 |
| 2024-06-21 | 10.70 | 10.61 | -0.11 | -1.03 | 14909.00 | 1587.01 | 0.54 |
| 2024-06-20 | 10.89 | 10.72 | -0.15 | -1.38 | 13922.00 | 1501.33 | 0.50 |
| 2024-06-19 | 10.93 | 10.87 | -0.03 | -0.28 | 14849.50 | 1616.88 | 0.53 |
| 2024-06-18 | 10.96 | 10.90 | -0.01 | -0.09 | 14762.00 | 1605.57 | 0.53 |
| 2024-06-17 | 10.90 | 10.91 | -0.06 | -0.55 | 12681.00 | 1387.36 | 0.46 |
| 2024-06-14 | 10.94 | 10.97 | 0.02 | 0.18 | 18562.00 | 2022.04 | 0.67 |
| 2024-06-13 | 10.94 | 10.95 | -0.05 | -0.46 | 19138.00 | 2110.12 | 0.69 |
| 2024-06-12 | 10.78 | 11.00 | 0.20 | 1.85 | 25326.16 | 2764.45 | 0.91 |
| 2024-06-11 | 10.60 | 10.80 | 0.16 | 1.50 | 26671.12 | 2834.65 | 0.96 |
| 2024-06-07 | 10.42 | 10.64 | 0.33 | 3.20 | 28159.22 | 2968.20 | 1.01 |
| 2024-06-06 | 10.78 | 10.31 | -0.48 | -4.45 | 45162.80 | 4711.16 | 1.62 |
| 2024-06-05 | 11.06 | 10.79 | -0.27 | -2.44 | 23991.40 | 2607.80 | 0.86 |
| 2024-06-04 | 11.06 | 11.06 | -0.07 | -0.63 | 24974.20 | 2750.65 | 0.90 |
| 2024-06-03 | 11.50 | 11.13 | -0.37 | -3.22 | 35128.37 | 3938.21 | 1.26 |
| 2024-05-31 | 11.42 | 11.50 | 0.15 | 1.32 | 17262.57 | 1973.75 | 0.62 |
| 2024-05-30 | 11.46 | 11.35 | -0.09 | -0.79 | 27930.18 | 3174.01 | 1.00 |
| 2024-05-29 | 11.49 | 11.44 | -0.08 | -0.69 | 20678.61 | 2377.13 | 0.74 |
| 2024-05-28 | 11.67 | 11.52 | -0.20 | -1.71 | 21051.61 | 2446.11 | 0.76 |
| 2024-05-27 | 11.67 | 11.72 | 0.13 | 1.12 | 22469.00 | 2615.25 | 0.81 |
| 2024-05-24 | 11.66 | 11.59 | -0.09 | -0.77 | 23946.92 | 2787.94 | 0.86 |
| 2024-05-23 | 11.87 | 11.68 | -0.27 | -2.26 | 30862.20 | 3622.88 | 1.11 |
| 2024-05-22 | 11.94 | 11.95 | -0.05 | -0.42 | 20397.86 | 2453.10 | 0.73 |
| 2024-05-21 | 11.90 | 12.00 | 0.09 | 0.76 | 31175.84 | 3751.73 | 1.12 |
| 2024-05-20 | 11.89 | 11.91 | -0.01 | -0.08 | 21932.70 | 2616.09 | 0.79 |
| 2024-05-17 | 11.85 | 11.92 | 0.02 | 0.17 | 25067.55 | 2980.22 | 0.90 |
| 2024-05-16 | 11.81 | 11.90 | -0.01 | -0.08 | 35030.08 | 4163.36 | 1.26 |
| 2024-05-15 | 11.92 | 11.91 | -0.02 | -0.17 | 41535.68 | 4982.06 | 1.49 |
日K线
周K线
月K线
