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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.71 | 17.17 | 16.55 | 17.06 | +1.73% | 1.96 | 3.62% |
| 2026-04-20 | 16.70 | 16.96 | 16.50 | 16.77 | +0.30% | 2.63 | 4.90% |
| 2026-04-17 | 15.75 | 16.89 | 15.52 | 16.72 | +5.82% | 3.25 | 6.18% |
| 2026-04-16 | 15.74 | 15.91 | 15.60 | 15.80 | +0.32% | 1.23 | 2.43% |
| 2026-04-15 | 15.98 | 15.98 | 15.56 | 15.75 | -1.56% | 1.43 | 2.84% |
| 2026-04-14 | 15.97 | 16.54 | 15.80 | 16.00 | +1.39% | 2.74 | 5.31% |
| 2026-04-13 | 15.40 | 15.89 | 15.38 | 15.78 | +1.15% | 1.74 | 3.47% |
| 2026-04-10 | 15.20 | 16.05 | 15.03 | 15.60 | +3.59% | 2.59 | 5.22% |
| 2026-04-09 | 15.15 | 15.15 | 14.87 | 15.06 | -0.59% | 1.17 | 2.44% |
| 2026-04-08 | 15.04 | 15.23 | 14.84 | 15.15 | +2.36% | 1.77 | 3.67% |
| 2026-04-07 | 14.54 | 15.06 | 14.33 | 14.80 | +1.72% | 1.40 | 2.95% |
| 2026-04-03 | 15.23 | 15.44 | 14.51 | 14.55 | -5.76% | 2.08 | 4.41% |
| 2026-04-02 | 15.03 | 15.76 | 14.92 | 15.44 | +1.85% | 3.06 | 6.17% |
| 2026-04-01 | 15.77 | 15.95 | 15.03 | 15.16 | -1.94% | 2.74 | 5.58% |
| 2026-03-31 | 15.78 | 15.95 | 15.38 | 15.46 | -2.77% | 2.80 | 5.58% |
| 2026-03-30 | 14.80 | 16.06 | 14.80 | 15.90 | +4.95% | 4.38 | 8.68% |
| 2026-03-27 | 14.99 | 15.46 | 14.50 | 15.15 | +1.00% | 3.04 | 6.26% |
| 2026-03-26 | 15.27 | 15.53 | 14.91 | 15.00 | -1.70% | 3.43 | 7.04% |
| 2026-03-25 | 15.52 | 15.69 | 15.13 | 15.26 | -0.39% | 5.23 | 11.30% |
| 2026-03-24 | 14.14 | 15.32 | 14.14 | 15.32 | +9.98% | 3.63 | 8.02% |