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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.37 | 10.55 | 10.33 | 10.54 | +2.08% | 0.35 | 1.15% |
| 2025-06-23 | 10.26 | 10.35 | 10.20 | 10.32 | 0.00% | 0.26 | 0.87% |
| 2025-06-20 | 10.26 | 10.48 | 10.19 | 10.32 | +0.55% | 0.53 | 1.77% |
| 2025-06-19 | 10.24 | 10.31 | 10.15 | 10.26 | +0.73% | 0.36 | 1.21% |
| 2025-06-18 | 10.31 | 10.31 | 10.13 | 10.19 | -1.36% | 0.23 | 0.78% |
| 2025-06-17 | 10.25 | 10.42 | 10.23 | 10.33 | +0.82% | 0.30 | 0.99% |
| 2025-06-16 | 10.21 | 10.28 | 10.20 | 10.25 | +0.27% | 0.20 | 0.66% |
| 2025-06-13 | 10.35 | 10.35 | 10.19 | 10.22 | -1.53% | 0.27 | 0.92% |
| 2025-06-12 | 10.35 | 10.39 | 10.29 | 10.38 | +0.09% | 0.23 | 0.77% |
| 2025-06-11 | 10.32 | 10.40 | 10.28 | 10.37 | +0.82% | 0.27 | 0.89% |
| 2025-06-10 | 10.38 | 10.44 | 10.20 | 10.28 | -0.90% | 0.46 | 1.53% |
| 2025-06-09 | 10.32 | 10.38 | 10.28 | 10.38 | +0.54% | 0.27 | 0.88% |
| 2025-06-06 | 10.33 | 10.34 | 10.27 | 10.32 | +0.18% | 0.19 | 0.62% |
| 2025-06-05 | 10.34 | 10.37 | 10.26 | 10.30 | -0.45% | 0.25 | 0.82% |
| 2025-06-04 | 10.25 | 10.36 | 10.25 | 10.35 | +0.73% | 0.32 | 1.06% |
| 2025-06-03 | 10.08 | 10.31 | 10.05 | 10.27 | +1.48% | 0.39 | 1.31% |
| 2025-05-30 | 10.23 | 10.30 | 10.12 | 10.12 | -1.28% | 0.33 | 1.11% |
| 2025-05-29 | 10.24 | 10.30 | 10.19 | 10.26 | +0.64% | 0.36 | 1.22% |
| 2025-05-28 | 10.26 | 10.38 | 10.18 | 10.19 | -1.71% | 0.55 | 1.84% |
| 2025-05-27 | 10.28 | 10.41 | 10.06 | 10.37 | -4.56% | 1.59 | 5.34% |