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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.45 | 1.46 | 1.43 | 1.46 | 0.00% | 1.53 | 2.72% |
| 2025-08-19 | 1.44 | 1.47 | 1.43 | 1.46 | +2.10% | 2.31 | 4.09% |
| 2025-08-18 | 1.42 | 1.45 | 1.40 | 1.43 | +0.70% | 1.95 | 3.50% |
| 2025-08-15 | 1.39 | 1.42 | 1.39 | 1.42 | +2.16% | 1.21 | 2.20% |
| 2025-08-14 | 1.43 | 1.44 | 1.39 | 1.39 | -2.80% | 1.71 | 3.11% |
| 2025-08-13 | 1.43 | 1.45 | 1.42 | 1.43 | 0.00% | 1.14 | 2.05% |
| 2025-08-12 | 1.44 | 1.44 | 1.42 | 1.43 | 0.00% | 1.07 | 1.91% |
| 2025-08-11 | 1.42 | 1.44 | 1.41 | 1.43 | +2.14% | 1.82 | 3.27% |
| 2025-08-08 | 1.41 | 1.41 | 1.39 | 1.40 | -0.71% | 0.88 | 1.62% |
| 2025-08-07 | 1.41 | 1.42 | 1.39 | 1.41 | 0.00% | 0.95 | 1.74% |
| 2025-08-06 | 1.42 | 1.42 | 1.40 | 1.41 | -0.70% | 0.88 | 1.60% |
| 2025-08-05 | 1.39 | 1.43 | 1.39 | 1.42 | +2.16% | 1.43 | 2.61% |
| 2025-08-04 | 1.38 | 1.40 | 1.37 | 1.39 | 0.00% | 0.94 | 1.73% |
| 2025-08-01 | 1.41 | 1.42 | 1.38 | 1.39 | -1.42% | 1.43 | 2.62% |
| 2025-07-31 | 1.46 | 1.47 | 1.40 | 1.41 | -4.08% | 2.21 | 3.97% |
| 2025-07-30 | 1.49 | 1.52 | 1.46 | 1.47 | -1.34% | 1.94 | 3.35% |
| 2025-07-29 | 1.48 | 1.49 | 1.46 | 1.49 | +0.68% | 1.48 | 2.58% |
| 2025-07-28 | 1.48 | 1.50 | 1.46 | 1.48 | 0.00% | 1.79 | 3.11% |
| 2025-07-25 | 1.50 | 1.51 | 1.47 | 1.48 | -1.33% | 2.16 | 3.73% |
| 2025-07-24 | 1.44 | 1.52 | 1.43 | 1.50 | +4.17% | 3.03 | 5.25% |