荣盛发展 sz.002146
1.26
+3.28%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.22 | 1.28 | 1.21 | 1.26 | +3.28% | 1.36 | 2.78% |
| 2026-05-22 | 1.22 | 1.23 | 1.20 | 1.22 | 0.00% | 0.80 | 1.68% |
| 2026-05-21 | 1.26 | 1.27 | 1.21 | 1.22 | -3.17% | 1.30 | 2.68% |
| 2026-05-20 | 1.28 | 1.28 | 1.25 | 1.26 | -2.33% | 0.75 | 1.53% |
| 2026-05-19 | 1.28 | 1.30 | 1.26 | 1.29 | +0.78% | 0.96 | 1.92% |
| 2026-05-18 | 1.27 | 1.29 | 1.25 | 1.28 | 0.00% | 0.98 | 1.97% |
| 2026-05-15 | 1.29 | 1.31 | 1.28 | 1.28 | -0.78% | 0.94 | 1.86% |
| 2026-05-14 | 1.36 | 1.36 | 1.29 | 1.29 | -4.44% | 1.56 | 3.05% |
| 2026-05-13 | 1.36 | 1.37 | 1.34 | 1.35 | -1.46% | 1.06 | 2.00% |
| 2026-05-12 | 1.36 | 1.39 | 1.34 | 1.37 | 0.00% | 1.53 | 2.87% |
| 2026-05-11 | 1.36 | 1.39 | 1.34 | 1.37 | +0.74% | 1.63 | 3.04% |
| 2026-05-08 | 1.34 | 1.38 | 1.33 | 1.36 | +1.49% | 1.26 | 2.36% |
| 2026-05-07 | 1.39 | 1.40 | 1.34 | 1.34 | -3.60% | 1.81 | 3.40% |
| 2026-05-06 | 1.37 | 1.39 | 1.34 | 1.39 | +2.96% | 1.90 | 3.53% |
| 2026-04-30 | 1.33 | 1.38 | 1.31 | 1.35 | +1.50% | 1.91 | 3.61% |
| 2026-04-29 | 1.28 | 1.38 | 1.28 | 1.33 | +5.56% | 2.18 | 4.19% |
| 2026-04-28 | 1.26 | 1.29 | 1.25 | 1.26 | -0.79% | 1.15 | 2.33% |
| 2026-04-27 | 1.24 | 1.29 | 1.21 | 1.27 | +1.60% | 1.40 | 2.88% |
| 2026-04-24 | 1.27 | 1.28 | 1.23 | 1.25 | -2.34% | 1.18 | 2.41% |
| 2026-04-23 | 1.30 | 1.31 | 1.26 | 1.28 | -2.29% | 1.43 | 2.86% |