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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 13.17 | 14.56 | 13.16 | 14.43 | +8.74% | 2.15 | 5.60% |
| 2026-01-16 | 13.06 | 13.40 | 12.97 | 13.27 | +1.57% | 0.51 | 1.42% |
| 2026-01-15 | 12.93 | 13.10 | 12.85 | 13.06 | +1.21% | 0.40 | 1.12% |
| 2026-01-14 | 13.00 | 13.05 | 12.77 | 12.91 | -0.60% | 0.68 | 1.96% |
| 2026-01-13 | 12.63 | 13.15 | 12.51 | 12.99 | +2.94% | 1.09 | 3.13% |
| 2026-01-12 | 12.45 | 12.73 | 12.42 | 12.62 | +1.41% | 0.53 | 1.56% |
| 2026-01-09 | 12.42 | 12.45 | 12.36 | 12.44 | +0.16% | 0.31 | 0.91% |
| 2026-01-08 | 12.33 | 12.45 | 12.32 | 12.42 | +0.08% | 0.25 | 0.73% |
| 2026-01-07 | 12.48 | 12.53 | 12.34 | 12.41 | -0.55% | 0.29 | 0.88% |
| 2026-01-06 | 12.35 | 12.53 | 12.29 | 12.48 | +0.79% | 0.52 | 1.54% |
| 2026-01-05 | 12.35 | 12.46 | 12.28 | 12.38 | +0.40% | 0.43 | 1.30% |
| 2025-12-31 | 12.67 | 12.67 | 12.28 | 12.33 | -0.71% | 0.61 | 1.83% |
| 2025-12-30 | 12.26 | 12.43 | 12.22 | 12.42 | +0.63% | 0.31 | 0.93% |
| 2025-12-29 | 12.40 | 12.43 | 12.24 | 12.34 | -0.86% | 0.25 | 0.75% |
| 2025-12-26 | 12.54 | 12.60 | 12.40 | 12.45 | -1.24% | 0.37 | 1.10% |
| 2025-12-25 | 12.34 | 12.76 | 12.26 | 12.61 | +2.46% | 0.56 | 1.66% |
| 2025-12-24 | 12.09 | 12.31 | 12.04 | 12.30 | +1.77% | 0.17 | 0.50% |
| 2025-12-23 | 12.19 | 12.27 | 12.05 | 12.09 | -1.27% | 0.24 | 0.72% |
| 2025-12-22 | 12.30 | 12.43 | 12.22 | 12.25 | -0.16% | 0.37 | 1.10% |
| 2025-12-19 | 12.16 | 12.30 | 12.09 | 12.26 | +1.29% | 0.29 | 0.87% |