证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

荣丰控股(000668)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 15.23 15.47 14.00 14.15 70076 1043598 -1.05 -6.91%
2009-11-23 14.99 15.34 14.87 15.20 52238 793220 0.27 1.81%
2009-11-20 14.60 15.19 14.48 14.93 61962 922454 0.30 2.05%
2009-11-19 14.49 14.63 14.32 14.63 40153 581634 0.25 1.74%
2009-11-18 14.50 14.62 14.20 14.38 36678 527115 -0.10 -0.69%
2009-11-17 14.35 14.56 14.31 14.48 41606 601744 0.11 0.77%
2009-11-16 14.10 14.38 14.01 14.37 43900 626467 0.37 2.64%
2009-11-13 13.80 14.03 13.71 14.00 23173 321364 0.03 0.21%
2009-11-12 14.03 14.28 13.91 13.97 27377 385336 -0.13 -0.92%
2009-11-11 14.27 14.27 13.96 14.10 31393 442343 -0.19 -1.33%
2009-11-10 13.93 14.52 13.83 14.29 70181 997764 0.46 3.33%
2009-11-09 13.96 14.07 13.68 13.83 26132 362391 -0.13 -0.93%
2009-11-06 13.97 14.14 13.84 13.96 44002 614951 -0.01 -0.07%
2009-11-05 13.88 14.25 13.82 13.97 55962 786046 0.14 1.01%
2009-11-04 13.75 13.87 13.50 13.83 36797 505421 0.10 0.73%
2009-11-03 13.55 13.88 13.51 13.73 46426 635467 0.18 1.33%
2009-11-02 13.20 13.55 12.94 13.55 45472 604827 0.10 0.74%
2009-10-30 13.37 13.79 13.27 13.45 57850 778748 0.20 1.51%
2009-10-29 13.00 13.85 12.86 13.25 42511 571961 0.04 0.30%
2009-10-28 13.06 13.25 12.80 13.21 21310 277923 0.08 0.61%
2009-10-27 13.58 13.58 13.11 13.13 20411 270916 -0.47 -3.46%
2009-10-26 13.79 13.80 13.30 13.60 41386 558585 -0.23 -1.66%
2009-10-23 13.85 14.18 13.61 13.83 64884 897525 0.03 0.22%
2009-10-22 13.26 13.95 13.25 13.80 68253 930393 0.44 3.29%
2009-10-21 13.24 13.48 13.00 13.36 44572 593615 0.12 0.91%
2009-10-20 12.86 13.35 12.72 13.24 53468 699263 0.39 3.04%
2009-10-19 12.29 12.89 12.20 12.85 39649 504910 0.53 4.30%
2009-10-16 12.50 12.80 12.11 12.32 16039 198216 -0.28 -2.22%
2009-10-15 12.56 12.98 12.43 12.60 22138 281470 0.04 0.32%
2009-10-14 12.40 12.83 12.35 12.56 25339 320054 0.11 0.88%
2009-10-13 12.06 12.45 12.06 12.45 18831 232966 0.24 1.97%
2009-10-12 12.24 12.31 11.96 12.22 12401 150824 -0.01 -0.08%
2009-10-09 11.67 12.28 11.67 12.23 22787 273835 0.68 5.89%
2009-09-30 11.37 11.57 11.37 11.55 9642 111085 0.25 2.21%
2009-09-29 11.56 11.74 11.22 11.30 12951 147794 -0.33 -2.84%
2009-09-28 12.16 12.40 11.61 11.63 12106 146683 -0.46 -3.81%
2009-09-25 12.09 12.20 11.88 12.09 10533 127427 0.00 0.00%
2009-09-24 11.85 12.20 11.68 12.09 14252 170785 0.10 0.83%
2009-09-23 12.44 12.67 11.93 11.99 19908 242962 -0.45 -3.62%
2009-09-22 12.82 12.98 12.43 12.44 19153 242951 -0.38 -2.96%
2009-09-21 13.07 13.07 12.40 12.82 25677 325604 -0.25 -1.91%
2009-09-18 13.40 13.68 12.87 13.07 43298 580712 -0.16 -1.21%
2009-09-17 13.05 13.35 13.05 13.23 31735 419465 0.11 0.84%
2009-09-16 13.39 13.48 12.87 13.12 38820 508727 -0.36 -2.67%
2009-09-15 13.10 13.65 13.00 13.48 54193 725777 0.32 2.43%
2009-09-14 12.85 13.35 12.79 13.16 45506 596064 0.36 2.81%
2009-09-11 12.50 12.91 12.48 12.80 26399 335084 0.24 1.91%
2009-09-10 12.79 12.90 12.55 12.56 24132 305364 -0.26 -2.03%
2009-09-09 12.82 13.14 12.52 12.82 34926 446946 -0.26 -1.99%
2009-09-08 12.22 13.19 12.11 13.08 59801 769250 0.73 5.91%
2009-09-07 12.47 12.76 12.21 12.35 31627 396301 -0.10 -0.80%
2009-09-04 12.25 12.57 12.10 12.45 31189 386337 0.17 1.38%
2009-09-03 11.63 12.28 11.51 12.28 33042 397787 0.72 6.23%
2009-09-02 11.54 11.72 11.40 11.56 13207 152895 0.04 0.35%
2009-09-01 11.08 11.80 11.06 11.52 18495 212808 0.22 1.95%
2009-08-31 12.30 12.30 11.30 11.30 21082 247069 -1.19 -9.53%
2009-08-28 12.85 12.97 12.20 12.49 25212 316645 -0.56 -4.29%
2009-08-27 12.41 13.25 12.33 13.05 52856 678410 0.58 4.65%
2009-08-26 11.95 12.69 11.90 12.47 32345 401396 0.52 4.35%
2009-08-25 12.57 12.57 11.70 11.95 24430 295975 -0.61 -4.86%
N 2009-08-24 12.28 12.67 12.17 12.56 27792 347474 0.47 3.89%
2009-08-21 11.74 12.10 11.54 12.09 21452 254203 0.35 2.98%
2009-08-20 11.35 11.80 11.35 11.74 17310 200534 0.45 3.99%
2009-08-19 12.24 12.32 11.22 11.29 24816 294131 -1.04 -8.44%
2009-08-18 12.21 12.35 11.90 12.33 20898 253407 0.27 2.24%
2009-08-17 13.20 13.20 12.06 12.06 30964 390089 -1.34 -10.00%
2009-08-14 14.50 14.69 13.40 13.40 28364 398733 -1.18 -8.09%
2009-08-13 14.63 14.85 14.20 14.58 16805 243582 -0.11 -0.75%
2009-08-12 15.15 15.23 14.48 14.69 22405 332379 -0.46 -3.04%
2009-08-11 14.93 15.15 14.87 15.15 25260 380529 0.17 1.14%
2009-08-10 14.88 14.98 14.63 14.98 21534 319065 0.17 1.15%
2009-08-07 15.35 15.35 14.76 14.81 33090 498107 -0.60 -3.89%
2009-08-06 15.26 15.59 14.84 15.41 48587 737711 0.06 0.39%
2009-08-05 15.18 15.45 15.05 15.35 47219 721507 0.18 1.19%
2009-08-04 15.23 15.30 14.73 15.17 44288 665153 -0.07 -0.46%
2009-08-03 14.99 15.28 14.89 15.24 35855 540187 0.24 1.60%
2009-07-31 14.62 15.00 14.61 15.00 38159 566526 0.41 2.81%
2009-07-30 14.80 15.05 14.30 14.59 37951 555430 -0.12 -0.82%
2009-07-29 16.16 16.18 14.57 14.71 55798 855754 -1.48 -9.14%
2009-07-28 16.06 16.20 15.77 16.19 49604 794209 0.13 0.81%
2009-07-27 16.01 16.16 15.86 16.06 44064 705976 0.08 0.50%
2009-07-24 16.39 16.49 15.69 15.98 65580 1052744 -0.40 -2.44%
2009-07-23 16.45 16.99 16.25 16.38 96230 1598030 -0.24 -1.44%
2009-07-22 15.85 16.81 15.70 16.62 116318 1897300 0.60 3.75%
2009-07-21 15.65 16.35 15.55 16.02 101844 1629504 0.36 2.30%
2009-07-20 15.43 15.76 15.40 15.66 46528 725543 0.17 1.10%
2009-07-17 15.88 15.88 15.40 15.49 42718 665880 -0.37 -2.33%
2009-07-16 15.94 16.19 15.77 15.86 63634 1016633 -0.08 -0.50%
2009-07-15 15.78 15.97 15.67 15.94 57776 913570 0.19 1.21%
2009-07-14 15.60 15.86 15.56 15.75 38572 605771 0.18 1.16%
2009-07-13 15.86 15.94 15.54 15.57 45093 706452 -0.23 -1.46%
N 2009-07-10 15.48 15.95 15.44 15.80 53224 835917 0.38 2.46%
2009-07-09 15.45 15.49 15.16 15.42 39179 599139 0.07 0.46%
2009-07-08 15.48 15.49 15.10 15.35 40748 622520 -0.24 -1.54%
N 2009-07-07 16.03 16.11 15.56 15.59 36147 568999 -0.30 -1.89%
2009-07-06 15.72 16.29 15.61 15.89 69015 1098649 0.19 1.21%
2009-07-03 15.27 15.96 15.17 15.70 64210 1001741 0.39 2.55%
2009-07-02 15.45 15.50 15.07 15.31 44741 680869 -0.13 -0.84%
2009-07-01 14.90 15.81 14.88 15.44 74912 1152627 0.59 3.97%
2009-06-30 15.07 15.15 14.82 14.85 31890 477431 -0.10 -0.67%
2009-06-29 14.78 15.12 14.78 14.95 40491 607448 0.17 1.15%
2009-06-26 14.87 14.99 14.72 14.78 20303 301537 -0.09 -0.60%
2009-06-25 14.92 15.06 14.80 14.87 18408 274819 -0.03 -0.20%
2009-06-24 14.64 15.15 14.50 14.90 25997 384848 0.26 1.78%
2009-06-23 14.70 14.77 14.48 14.64 18356 268269 -0.21 -1.41%
2009-06-22 15.10 15.15 14.82 14.85 22805 339961 -0.15 -1.00%
2009-06-19 14.96 15.16 14.79 15.00 28652 427659 0.01 0.07%
2009-06-18 15.14 15.14 14.92 14.99 26400 395476 -0.15 -0.99%
2009-06-17 14.71 15.18 14.70 15.14 34908 523358 0.36 2.44%
N 2009-06-16 14.74 14.86 14.51 14.78 20025 295419 0.01 0.07%
2009-06-15 14.51 14.78 14.41 14.77 24997 365189 0.30 2.07%
N 2009-06-12 15.15 15.19 14.38 14.47 38110 563759 -0.67 -4.42%
N 2009-06-11 15.18 15.35 15.06 15.14 33675 512481 -0.08 -0.53%
2009-06-10 15.11 15.33 15.03 15.22 39803 603766 0.15 0.99%
2009-06-09 15.40 15.50 14.83 15.07 39802 599796 -0.37 -2.40%
2009-06-08 15.65 15.77 15.14 15.44 55231 848107 -0.20 -1.28%
N 2009-06-05 16.30 16.66 15.60 15.64 99935 1607012 -1.36 -8.00%
2009-06-04 17.45 17.50 16.75 17.00 78026 1329458 -0.52 -2.97%
2009-06-03 16.90 17.70 16.84 17.52 108984 1874896 0.77 4.60%
2009-06-02 16.20 16.75 15.91 16.75 66097 1082726 0.63 3.91%
2009-06-01 16.58 16.58 15.90 16.12 53142 859821 -0.08 -0.49%
N 2009-05-27 16.62 16.99 15.95 16.20 81264 1335621 -0.10 -0.61%
2009-05-26 15.60 16.69 15.24 16.30 85678 1386292 0.72 4.62%
2009-05-25 15.16 15.75 14.78 15.58 34173 518072 0.00 0.00%