华荣股份（603855）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-11-26	17.47	17.52	17.10	17.35	-0.03	-0.17	15,833	2,740	2.42	0.48
2020-11-25	17.37	17.50	17.25	17.38	-0.02	-0.11	12,779	2,219	1.44	0.39
2020-11-24	17.55	17.61	17.35	17.40	0.00	0.00	15,569	2,715	1.49	0.47
2020-11-23	17.49	17.74	17.20	17.40	-0.09	-0.51	24,464	4,277	3.09	0.74
2020-11-20	17.66	17.75	17.43	17.49	-0.16	-0.91	16,504	2,897	1.81	0.50
2020-11-19	17.61	17.77	17.38	17.65	-0.20	-1.12	19,378	3,412	2.18	0.59
2020-11-18	17.29	18.05	17.10	17.85	0.30	1.71	41,513	7,294	5.41	1.25
2020-11-17	18.96	18.96	17.10	17.55	-1.41	-7.44	98,962	17,535	9.81	2.99
2020-11-16	17.88	19.42	17.73	18.96	1.31	7.42	92,795	17,665	9.58	2.80
2020-11-13	17.53	17.69	17.30	17.65	0.02	0.11	11,662	2,044	2.21	0.35
2020-11-12	17.99	18.07	17.41	17.63	-0.33	-1.84	28,242	4,981	3.67	0.85
2020-11-11	18.33	18.45	17.77	17.96	-0.37	-2.02	31,454	5,664	3.71	0.95
2020-11-10	18.77	18.95	18.30	18.33	-0.56	-2.96	20,080	3,735	3.44	0.61
2020-11-09	18.89	19.14	18.30	18.89	0.25	1.34	32,312	6,038	4.51	0.98
2020-11-06	19.24	19.24	18.26	18.64	-0.42	-2.20	33,513	6,253	5.14	1.01
2020-11-05	19.12	19.27	18.93	19.06	0.00	0.00	18,589	3,540	1.78	0.56
2020-11-04	19.33	19.45	18.95	19.06	-0.33	-1.70	20,635	3,942	2.58	0.62
2020-11-03	18.93	19.39	18.79	19.39	0.50	2.65	24,608	4,713	3.18	0.74
2020-11-02	18.86	19.33	18.58	18.89	-0.06	-0.32	32,972	6,244	3.96	1.00
2020-10-30	19.75	19.75	18.89	18.95	-0.48	-2.47	37,593	7,229	4.43	1.14
2020-10-29	19.99	20.20	19.10	19.43	-0.44	-2.21	50,458	9,866	5.54	1.52
2020-10-28	20.02	20.25	19.53	19.87	0.18	0.91	46,706	9,272	3.66	1.41
2020-10-27	19.82	20.03	19.46	19.69	-0.32	-1.60	27,989	5,495	2.85	0.85
2020-10-26	19.07	20.17	18.85	20.01	0.74	3.84	73,733	14,533	6.85	2.23
2020-10-23	18.40	19.48	18.38	19.27	0.89	4.84	67,618	12,935	5.98	2.04
2020-10-22	18.35	18.60	18.25	18.38	-0.12	-0.65	13,023	2,396	1.89	0.39
2020-10-21	18.79	19.00	18.40	18.50	-0.15	-0.80	18,849	3,497	3.22	0.57
2020-10-20	18.28	18.74	18.28	18.65	0.12	0.65	21,233	3,935	2.48	0.64
2020-10-19	19.02	19.02	18.36	18.53	-0.16	-0.86	23,648	4,405	3.53	0.71
2020-10-16	19.14	19.36	18.58	18.69	-0.43	-2.25	39,246	7,392	4.08	1.19
2020-10-15	19.18	19.51	19.05	19.12	-0.26	-1.34	21,537	4,140	2.37	0.65
2020-10-14	19.35	19.59	19.03	19.38	0.15	0.78	38,992	7,518	2.91	1.18
2020-10-13	18.57	19.44	18.30	19.23	0.72	3.89	55,928	10,652	6.16	1.69
2020-10-12	18.90	18.90	18.10	18.51	0.10	0.54	34,090	6,283	4.35	1.03
2020-10-09	18.20	18.69	17.82	18.41	0.65	3.66	55,470	10,231	4.90	1.68

起始日期	上市日
截止日期	今日

华荣股份 (603855)

华荣股份(603855) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值