荣晟环保 sh.603165
17.47
-1.85%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.60 | 11.74 | 11.55 | 11.73 | +1.13% | 0.46 | 1.34% |
| 2025-08-19 | 11.64 | 11.64 | 11.54 | 11.60 | 0.00% | 0.35 | 1.04% |
| 2025-08-18 | 11.63 | 11.68 | 11.58 | 11.60 | +0.08% | 0.48 | 1.41% |
| 2025-08-15 | 11.44 | 11.64 | 11.42 | 11.59 | +1.39% | 0.45 | 1.34% |
| 2025-08-14 | 11.64 | 11.64 | 11.43 | 11.43 | -1.61% | 0.46 | 1.36% |
| 2025-08-13 | 11.56 | 11.71 | 11.52 | 11.62 | +0.48% | 0.48 | 1.40% |
| 2025-08-12 | 11.68 | 11.69 | 11.53 | 11.56 | -0.80% | 0.33 | 0.97% |
| 2025-08-11 | 11.60 | 11.71 | 11.54 | 11.66 | +0.32% | 0.39 | 1.14% |
| 2025-08-08 | 11.55 | 11.64 | 11.48 | 11.62 | +0.48% | 0.42 | 1.25% |
| 2025-08-07 | 11.64 | 11.67 | 11.50 | 11.56 | -0.32% | 0.32 | 0.94% |
| 2025-08-06 | 11.47 | 11.63 | 11.45 | 11.60 | +0.89% | 0.45 | 1.32% |
| 2025-08-05 | 11.42 | 11.52 | 11.41 | 11.50 | +1.15% | 0.44 | 1.31% |
| 2025-08-04 | 11.30 | 11.55 | 11.22 | 11.37 | +0.58% | 0.45 | 1.35% |
| 2025-08-01 | 11.26 | 11.33 | 11.25 | 11.30 | +0.75% | 0.34 | 1.03% |
| 2025-07-31 | 11.33 | 11.43 | 11.22 | 11.22 | -1.64% | 0.46 | 1.38% |
| 2025-07-30 | 11.58 | 11.61 | 11.34 | 11.41 | -1.45% | 0.53 | 1.59% |
| 2025-07-29 | 11.68 | 11.69 | 11.43 | 11.57 | -0.48% | 0.65 | 1.93% |
| 2025-07-28 | 11.76 | 11.91 | 11.57 | 11.63 | -0.96% | 1.05 | 3.06% |
| 2025-07-25 | 11.68 | 12.04 | 11.62 | 11.74 | +0.88% | 1.31 | 3.82% |
| 2025-07-24 | 11.64 | 11.72 | 11.57 | 11.64 | +0.16% | 0.85 | 2.51% |