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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.06 | 12.22 | 12.03 | 12.11 | +0.24% | 0.23 | 0.71% |
| 2025-12-17 | 11.90 | 12.13 | 11.87 | 12.08 | +0.98% | 0.25 | 0.78% |
| 2025-12-16 | 12.14 | 12.14 | 11.90 | 11.96 | -1.37% | 0.22 | 0.67% |
| 2025-12-15 | 11.98 | 12.26 | 11.98 | 12.13 | +0.48% | 0.40 | 1.22% |
| 2025-12-12 | 11.87 | 12.17 | 11.79 | 12.07 | +1.73% | 0.35 | 1.08% |
| 2025-12-11 | 12.17 | 12.17 | 11.81 | 11.87 | -2.41% | 0.39 | 1.21% |
| 2025-12-10 | 12.31 | 12.37 | 12.14 | 12.16 | -1.34% | 0.24 | 0.72% |
| 2025-12-09 | 12.39 | 12.49 | 12.30 | 12.32 | -0.86% | 0.23 | 0.67% |
| 2025-12-08 | 12.59 | 12.60 | 12.40 | 12.43 | -0.78% | 0.26 | 0.76% |
| 2025-12-05 | 12.33 | 12.56 | 12.25 | 12.53 | +1.58% | 0.26 | 0.78% |
| 2025-12-04 | 12.39 | 12.43 | 12.18 | 12.33 | -0.47% | 0.22 | 0.66% |
| 2025-12-03 | 12.49 | 12.56 | 12.32 | 12.39 | -0.70% | 0.24 | 0.71% |
| 2025-12-02 | 12.53 | 12.61 | 12.45 | 12.48 | -0.93% | 0.23 | 0.68% |
| 2025-12-01 | 12.57 | 12.65 | 12.50 | 12.60 | +0.15% | 0.26 | 0.77% |
| 2025-11-28 | 12.43 | 12.59 | 12.38 | 12.58 | +0.78% | 0.24 | 0.70% |
| 2025-11-27 | 12.31 | 12.59 | 12.28 | 12.48 | +1.75% | 0.33 | 0.97% |
| 2025-11-26 | 12.36 | 12.48 | 12.26 | 12.26 | -0.79% | 0.31 | 0.94% |
| 2025-11-25 | 12.28 | 12.54 | 12.28 | 12.36 | +0.88% | 0.27 | 0.80% |
| 2025-11-24 | 12.23 | 12.47 | 12.15 | 12.26 | +1.04% | 0.30 | 0.90% |
| 2025-11-21 | 12.65 | 12.76 | 12.05 | 12.13 | -4.45% | 0.53 | 1.58% |