荣丰控股
SZ000668 前復權 MAIN
18.69
+1.69
(+9.94%)
今開
16.95
最高
18.70
最低
16.60
昨收
17.00
振幅
12.35%
成交量
829.6万
交易日數
1209
數據區間
2021-10-08 ~ 2026-09-30
MA5
17.73
MA10
18.86
MA20
20.13
MA60
20.30
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.95 | 18.70 | 16.60 | 18.69 | 830万 |
| 2 | 2026-09-29 | 17.40 | 17.49 | 17.00 | 17.00 | 382万 |
| 3 | 2026-09-28 | 18.35 | 18.50 | 17.18 | 17.18 | 622万 |
| 4 | 2026-09-24 | 17.13 | 19.00 | 17.07 | 18.35 | 924万 |
| 5 | 2026-09-23 | 17.10 | 18.35 | 16.90 | 17.44 | 813万 |
| 6 | 2026-09-22 | 19.16 | 19.16 | 17.42 | 17.42 | 1,130万 |
| 7 | 2026-09-21 | 20.95 | 20.95 | 18.98 | 19.35 | 825万 |
| 8 | 2026-09-18 | 21.30 | 21.34 | 20.77 | 21.04 | 382万 |
| 9 | 2026-09-17 | 21.10 | 21.46 | 20.76 | 21.02 | 268万 |
| 10 | 2026-09-16 | 20.90 | 21.16 | 20.78 | 21.10 | 208万 |
| 11 | 2026-09-15 | 20.80 | 21.35 | 20.30 | 21.05 | 273万 |
| 12 | 2026-09-14 | 20.83 | 21.29 | 20.76 | 20.76 | 166万 |