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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.46 | 1.48 | 1.43 | 1.44 | -0.69% | 2.07 | 3.64% |
| 2025-07-22 | 1.43 | 1.45 | 1.41 | 1.45 | +1.40% | 1.78 | 3.18% |
| 2025-07-21 | 1.39 | 1.44 | 1.39 | 1.43 | +2.88% | 1.71 | 3.09% |
| 2025-07-18 | 1.41 | 1.42 | 1.39 | 1.39 | -1.42% | 0.86 | 1.57% |
| 2025-07-17 | 1.41 | 1.42 | 1.40 | 1.41 | 0.00% | 0.69 | 1.26% |
| 2025-07-16 | 1.41 | 1.43 | 1.40 | 1.41 | -0.70% | 1.12 | 2.03% |
| 2025-07-15 | 1.46 | 1.47 | 1.39 | 1.42 | -2.74% | 2.35 | 4.24% |
| 2025-07-14 | 1.50 | 1.51 | 1.46 | 1.46 | -3.31% | 2.23 | 3.87% |
| 2025-07-11 | 1.50 | 1.54 | 1.48 | 1.51 | 0.00% | 2.88 | 4.91% |
| 2025-07-10 | 1.44 | 1.53 | 1.44 | 1.51 | +5.59% | 3.81 | 6.56% |
| 2025-07-09 | 1.43 | 1.45 | 1.42 | 1.43 | 0.00% | 1.44 | 2.59% |
| 2025-07-08 | 1.40 | 1.44 | 1.39 | 1.43 | +1.42% | 1.70 | 3.08% |
| 2025-07-07 | 1.38 | 1.43 | 1.37 | 1.41 | +2.17% | 1.79 | 3.26% |
| 2025-07-04 | 1.39 | 1.40 | 1.38 | 1.38 | -0.72% | 0.92 | 1.69% |
| 2025-07-03 | 1.39 | 1.41 | 1.38 | 1.39 | +0.72% | 1.31 | 2.42% |
| 2025-07-02 | 1.36 | 1.40 | 1.35 | 1.38 | +1.47% | 1.48 | 2.76% |
| 2025-07-01 | 1.38 | 1.38 | 1.35 | 1.36 | -0.73% | 0.70 | 1.32% |
| 2025-06-30 | 1.37 | 1.38 | 1.36 | 1.37 | +0.74% | 0.82 | 1.54% |
| 2025-06-27 | 1.35 | 1.39 | 1.35 | 1.36 | +0.74% | 1.15 | 2.15% |
| 2025-06-26 | 1.36 | 1.37 | 1.35 | 1.35 | -1.46% | 0.76 | 1.43% |