荣晟环保 sh.603165
17.80
-3.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.35 | 18.66 | 17.80 | 17.80 | -3.00% | 2.53 | 4.36% |
| 2026-05-21 | 18.12 | 19.58 | 17.93 | 18.35 | +3.09% | 4.58 | 7.49% |
| 2026-05-20 | 17.95 | 18.24 | 17.40 | 17.80 | -1.71% | 1.86 | 3.28% |
| 2026-05-19 | 18.26 | 18.35 | 17.72 | 18.11 | -0.82% | 1.49 | 2.58% |
| 2026-05-18 | 18.10 | 18.36 | 17.60 | 18.26 | -0.11% | 1.41 | 2.44% |
| 2026-05-15 | 18.65 | 19.20 | 18.02 | 18.28 | -1.83% | 2.01 | 3.40% |
| 2026-05-14 | 19.49 | 20.36 | 18.60 | 18.62 | -5.91% | 3.22 | 5.24% |
| 2026-05-13 | 18.01 | 20.00 | 17.93 | 19.79 | +8.86% | 4.46 | 7.16% |
| 2026-05-12 | 18.09 | 18.37 | 17.17 | 18.18 | +0.28% | 2.33 | 4.12% |
| 2026-05-11 | 18.59 | 18.59 | 17.81 | 18.13 | -2.58% | 2.55 | 4.40% |
| 2026-05-08 | 18.02 | 19.13 | 17.91 | 18.61 | +2.99% | 2.38 | 4.01% |
| 2026-05-07 | 17.66 | 18.15 | 17.52 | 18.07 | +1.86% | 1.47 | 2.58% |
| 2026-05-06 | 17.40 | 18.21 | 17.28 | 17.74 | +1.95% | 2.14 | 3.76% |
| 2026-04-30 | 17.20 | 17.65 | 17.06 | 17.40 | +1.16% | 2.05 | 3.69% |
| 2026-04-29 | 17.11 | 17.35 | 16.93 | 17.20 | -0.06% | 1.38 | 2.51% |
| 2026-04-28 | 17.30 | 17.77 | 16.80 | 17.21 | +0.64% | 2.15 | 3.89% |
| 2026-04-27 | 16.66 | 17.21 | 16.66 | 17.10 | +2.33% | 1.86 | 3.41% |
| 2026-04-24 | 17.03 | 17.20 | 16.62 | 16.71 | -2.79% | 1.76 | 3.27% |
| 2026-04-23 | 17.07 | 17.82 | 16.89 | 17.19 | +0.70% | 2.51 | 4.53% |
| 2026-04-22 | 16.92 | 17.28 | 16.73 | 17.07 | +0.06% | 1.96 | 3.61% |