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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.83 | 12.89 | 12.61 | 12.69 | -0.61% | 0.29 | 0.85% |
| 2025-11-19 | 13.00 | 13.04 | 12.73 | 12.77 | -1.73% | 0.44 | 1.27% |
| 2025-11-18 | 13.21 | 13.21 | 12.93 | 13.00 | -1.84% | 0.51 | 1.44% |
| 2025-11-17 | 13.36 | 13.50 | 13.21 | 13.24 | -0.29% | 0.77 | 2.13% |
| 2025-11-14 | 13.31 | 13.41 | 13.23 | 13.28 | -0.44% | 0.46 | 1.29% |
| 2025-11-13 | 13.10 | 13.43 | 13.00 | 13.34 | +1.63% | 0.53 | 1.49% |
| 2025-11-12 | 13.17 | 13.21 | 13.02 | 13.12 | -0.07% | 0.29 | 0.83% |
| 2025-11-11 | 13.00 | 13.18 | 12.97 | 13.13 | +0.82% | 0.44 | 1.21% |
| 2025-11-10 | 12.97 | 13.09 | 12.94 | 13.03 | +0.83% | 0.36 | 1.00% |
| 2025-11-07 | 13.04 | 13.10 | 12.89 | 12.92 | -1.12% | 0.32 | 0.89% |
| 2025-11-06 | 13.02 | 13.09 | 12.85 | 13.06 | +0.60% | 0.45 | 1.22% |
| 2025-11-05 | 12.92 | 13.02 | 12.79 | 12.99 | +0.60% | 0.38 | 1.05% |
| 2025-11-04 | 12.92 | 12.96 | 12.82 | 12.91 | -0.15% | 0.26 | 0.73% |
| 2025-11-03 | 12.84 | 12.98 | 12.84 | 12.93 | +0.76% | 0.43 | 1.20% |
| 2025-10-31 | 12.39 | 13.14 | 12.39 | 12.83 | +3.62% | 0.71 | 1.99% |
| 2025-10-30 | 12.58 | 12.61 | 12.38 | 12.38 | -1.55% | 0.35 | 1.00% |
| 2025-10-29 | 12.79 | 12.85 | 12.53 | 12.58 | -2.20% | 0.48 | 1.36% |
| 2025-10-28 | 13.09 | 13.09 | 12.82 | 12.86 | -0.45% | 0.29 | 0.81% |
| 2025-10-27 | 13.05 | 13.07 | 12.83 | 12.92 | -0.15% | 0.38 | 1.04% |
| 2025-10-24 | 13.02 | 13.16 | 12.91 | 12.94 | -0.52% | 0.35 | 0.96% |