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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.97 | 12.28 | 11.54 | 11.86 | -0.86% | 2.56 | 7.44% |
| 2025-07-21 | 11.41 | 11.97 | 11.36 | 11.97 | +9.97% | 1.64 | 4.78% |
| 2025-07-18 | 10.88 | 10.95 | 10.82 | 10.88 | +0.09% | 0.19 | 0.61% |
| 2025-07-17 | 10.95 | 10.98 | 10.83 | 10.87 | -0.60% | 0.25 | 0.78% |
| 2025-07-16 | 10.86 | 10.97 | 10.85 | 10.94 | +0.69% | 0.24 | 0.75% |
| 2025-07-15 | 11.00 | 11.11 | 10.83 | 10.86 | -1.19% | 0.35 | 1.11% |
| 2025-07-14 | 10.89 | 11.07 | 10.88 | 10.99 | +1.20% | 0.29 | 0.91% |
| 2025-07-11 | 10.97 | 11.01 | 10.86 | 10.86 | -1.36% | 0.33 | 1.05% |
| 2025-07-10 | 10.95 | 11.03 | 10.90 | 11.01 | 0.00% | 0.41 | 1.27% |
| 2025-07-09 | 10.93 | 11.37 | 10.88 | 11.01 | +1.03% | 0.70 | 2.17% |
| 2025-07-08 | 10.98 | 11.10 | 10.83 | 10.90 | -0.34% | 0.59 | 1.84% |
| 2025-07-07 | 10.70 | 10.96 | 10.65 | 10.94 | +2.18% | 0.51 | 1.61% |
| 2025-07-04 | 10.79 | 10.83 | 10.68 | 10.70 | -0.43% | 0.28 | 0.89% |
| 2025-07-03 | 10.69 | 10.75 | 10.64 | 10.75 | +0.61% | 0.19 | 0.60% |
| 2025-07-02 | 10.60 | 10.74 | 10.55 | 10.69 | +0.70% | 0.26 | 0.84% |
| 2025-07-01 | 10.59 | 10.61 | 10.52 | 10.61 | +0.53% | 0.20 | 0.64% |
| 2025-06-30 | 10.54 | 10.59 | 10.47 | 10.55 | +0.44% | 0.23 | 0.74% |
| 2025-06-27 | 10.43 | 10.55 | 10.39 | 10.51 | +0.63% | 0.22 | 0.72% |
| 2025-06-26 | 10.61 | 10.62 | 10.43 | 10.44 | -1.41% | 0.27 | 0.88% |
| 2025-06-25 | 10.52 | 10.65 | 10.50 | 10.59 | +0.53% | 0.27 | 0.89% |