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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.39 | 14.38 | 13.25 | 13.79 | +3.65% | 2.43 | 6.03% |
| 2025-09-16 | 12.59 | 13.52 | 12.53 | 13.30 | +5.96% | 2.06 | 5.38% |
| 2025-09-15 | 12.52 | 12.87 | 12.46 | 12.56 | -0.07% | 0.92 | 2.51% |
| 2025-09-12 | 12.30 | 12.73 | 12.26 | 12.56 | +1.82% | 1.23 | 3.38% |
| 2025-09-11 | 12.33 | 12.38 | 12.08 | 12.34 | +0.15% | 0.97 | 2.71% |
| 2025-09-10 | 12.41 | 12.46 | 12.27 | 12.32 | -0.68% | 0.98 | 2.72% |
| 2025-09-09 | 12.20 | 12.60 | 12.12 | 12.41 | +1.69% | 1.59 | 4.40% |
| 2025-09-08 | 12.23 | 12.51 | 12.13 | 12.20 | +0.15% | 1.17 | 3.27% |
| 2025-09-05 | 12.01 | 12.26 | 11.78 | 12.18 | -0.53% | 1.79 | 5.11% |
| 2025-09-04 | 11.89 | 12.73 | 11.87 | 12.25 | +4.72% | 2.63 | 7.34% |
| 2025-09-03 | 11.64 | 12.22 | 11.64 | 11.70 | +2.96% | 1.45 | 4.21% |
| 2025-09-02 | 11.41 | 11.41 | 11.16 | 11.36 | 0.00% | 0.42 | 1.29% |
| 2025-09-01 | 11.41 | 11.50 | 11.31 | 11.36 | +0.41% | 0.45 | 1.36% |
| 2025-08-29 | 11.22 | 11.35 | 11.19 | 11.31 | +0.92% | 0.34 | 1.03% |
| 2025-08-28 | 11.30 | 11.44 | 10.99 | 11.21 | -0.83% | 0.51 | 1.54% |
| 2025-08-27 | 11.70 | 11.75 | 11.30 | 11.30 | -3.36% | 0.65 | 1.94% |
| 2025-08-26 | 11.57 | 11.77 | 11.57 | 11.70 | +0.72% | 0.51 | 1.50% |
| 2025-08-25 | 11.67 | 11.70 | 11.55 | 11.61 | -0.48% | 0.59 | 1.74% |
| 2025-08-22 | 11.78 | 11.82 | 11.62 | 11.67 | -0.72% | 0.42 | 1.23% |
| 2025-08-21 | 11.78 | 11.87 | 11.71 | 11.75 | +0.16% | 0.51 | 1.48% |