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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.63 | 14.63 | 13.78 | 13.85 | -2.05% | 1.69 | 4.48% |
| 2026-02-13 | 13.83 | 14.25 | 13.72 | 14.14 | +2.09% | 1.51 | 3.99% |
| 2026-02-12 | 13.66 | 13.98 | 13.51 | 13.85 | +1.39% | 1.14 | 3.07% |
| 2026-02-11 | 13.39 | 13.73 | 13.39 | 13.66 | +1.94% | 1.23 | 3.37% |
| 2026-02-10 | 13.80 | 13.87 | 13.32 | 13.40 | -6.42% | 2.36 | 6.48% |
| 2026-02-09 | 14.30 | 14.42 | 13.95 | 14.32 | -0.56% | 0.71 | 1.86% |
| 2026-02-06 | 14.23 | 14.56 | 14.13 | 14.40 | +1.03% | 0.82 | 2.07% |
| 2026-02-05 | 14.39 | 14.49 | 14.22 | 14.25 | -0.95% | 0.41 | 1.04% |
| 2026-02-04 | 14.29 | 14.54 | 14.25 | 14.39 | +0.27% | 0.42 | 1.05% |
| 2026-02-03 | 14.16 | 14.55 | 13.94 | 14.35 | +3.01% | 0.75 | 1.90% |
| 2026-02-02 | 14.25 | 14.51 | 13.92 | 13.93 | -3.45% | 0.89 | 2.32% |
| 2026-01-30 | 14.37 | 14.63 | 14.12 | 14.43 | 0.00% | 0.85 | 2.19% |
| 2026-01-29 | 14.56 | 14.83 | 14.38 | 14.43 | -1.92% | 0.49 | 1.23% |
| 2026-01-28 | 14.62 | 15.15 | 14.48 | 14.71 | +0.67% | 0.73 | 1.82% |
| 2026-01-27 | 14.75 | 14.76 | 14.31 | 14.61 | -1.64% | 0.92 | 2.35% |
| 2026-01-26 | 14.28 | 15.11 | 14.21 | 14.86 | +4.03% | 1.26 | 3.17% |
| 2026-01-23 | 14.60 | 14.68 | 14.23 | 14.28 | -2.40% | 0.95 | 2.44% |
| 2026-01-22 | 14.70 | 14.74 | 14.35 | 14.63 | +0.20% | 0.67 | 1.70% |
| 2026-01-21 | 14.54 | 14.70 | 14.14 | 14.60 | -0.07% | 0.97 | 2.47% |
| 2026-01-20 | 14.42 | 14.76 | 14.16 | 14.61 | +1.28% | 1.42 | 3.59% |