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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.94 | 13.04 | 12.71 | 13.01 | +0.15% | 0.45 | 1.26% |
| 2025-10-22 | 12.81 | 13.00 | 12.75 | 12.99 | +1.45% | 0.54 | 1.50% |
| 2025-10-21 | 12.71 | 12.83 | 12.59 | 12.80 | +0.31% | 0.37 | 1.05% |
| 2025-10-20 | 12.52 | 12.76 | 12.49 | 12.76 | +2.59% | 0.53 | 1.51% |
| 2025-10-17 | 12.53 | 12.73 | 12.41 | 12.44 | -1.24% | 0.41 | 1.18% |
| 2025-10-16 | 12.97 | 12.97 | 12.55 | 12.60 | -2.78% | 0.73 | 2.05% |
| 2025-10-15 | 12.69 | 13.04 | 12.69 | 12.96 | +2.14% | 0.92 | 2.43% |
| 2025-10-14 | 12.80 | 12.97 | 12.62 | 12.69 | -0.51% | 0.69 | 1.84% |
| 2025-10-13 | 12.52 | 12.81 | 12.21 | 12.75 | -1.16% | 0.66 | 1.81% |
| 2025-10-10 | 12.84 | 13.03 | 12.79 | 12.90 | +0.07% | 0.83 | 2.20% |
| 2025-10-09 | 12.76 | 12.99 | 12.69 | 12.89 | +1.17% | 0.82 | 2.18% |
| 2025-09-30 | 12.90 | 12.95 | 12.69 | 12.74 | -1.66% | 0.78 | 2.09% |
| 2025-09-29 | 12.56 | 13.27 | 12.46 | 12.96 | +3.74% | 1.28 | 3.41% |
| 2025-09-26 | 12.48 | 12.58 | 12.36 | 12.49 | -0.52% | 0.63 | 1.74% |
| 2025-09-25 | 12.77 | 12.77 | 12.44 | 12.56 | -1.90% | 0.92 | 2.50% |
| 2025-09-24 | 12.45 | 13.08 | 12.39 | 12.80 | +1.41% | 1.47 | 3.96% |
| 2025-09-23 | 12.56 | 12.67 | 12.09 | 12.62 | +0.07% | 1.39 | 3.85% |
| 2025-09-22 | 12.90 | 12.97 | 12.48 | 12.61 | -2.67% | 1.39 | 3.76% |
| 2025-09-19 | 14.18 | 14.18 | 12.89 | 12.96 | -9.53% | 2.75 | 7.16% |
| 2025-09-18 | 14.02 | 14.90 | 13.84 | 14.32 | +3.86% | 2.92 | 6.96% |