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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.35 | 1.37 | 1.34 | 1.37 | +1.48% | 1.00 | 1.90% |
| 2025-06-24 | 1.33 | 1.36 | 1.33 | 1.35 | +1.50% | 0.86 | 1.63% |
| 2025-06-23 | 1.32 | 1.34 | 1.30 | 1.33 | +0.76% | 0.70 | 1.35% |
| 2025-06-20 | 1.33 | 1.35 | 1.32 | 1.32 | -0.75% | 0.74 | 1.43% |
| 2025-06-19 | 1.36 | 1.37 | 1.32 | 1.33 | -2.21% | 1.04 | 1.98% |
| 2025-06-18 | 1.38 | 1.38 | 1.35 | 1.36 | -1.45% | 0.89 | 1.68% |
| 2025-06-17 | 1.38 | 1.39 | 1.37 | 1.38 | -0.72% | 0.82 | 1.53% |
| 2025-06-16 | 1.36 | 1.40 | 1.35 | 1.39 | +2.21% | 1.23 | 2.29% |
| 2025-06-13 | 1.39 | 1.40 | 1.35 | 1.36 | -2.86% | 1.66 | 3.10% |
| 2025-06-12 | 1.41 | 1.41 | 1.39 | 1.40 | 0.00% | 0.93 | 1.71% |
| 2025-06-11 | 1.40 | 1.42 | 1.40 | 1.40 | 0.00% | 1.07 | 1.95% |
| 2025-06-10 | 1.40 | 1.43 | 1.39 | 1.40 | -0.71% | 1.61 | 2.93% |
| 2025-06-09 | 1.40 | 1.41 | 1.39 | 1.41 | +0.71% | 0.77 | 1.42% |
| 2025-06-06 | 1.40 | 1.41 | 1.39 | 1.40 | 0.00% | 0.80 | 1.47% |
| 2025-06-05 | 1.41 | 1.42 | 1.39 | 1.40 | -0.71% | 1.07 | 1.96% |
| 2025-06-04 | 1.40 | 1.43 | 1.39 | 1.41 | +0.71% | 1.29 | 2.34% |
| 2025-06-03 | 1.39 | 1.41 | 1.39 | 1.40 | 0.00% | 0.80 | 1.47% |
| 2025-05-30 | 1.41 | 1.42 | 1.40 | 1.40 | -1.41% | 0.88 | 1.60% |
| 2025-05-29 | 1.39 | 1.43 | 1.39 | 1.42 | +1.43% | 1.21 | 2.20% |
| 2025-05-28 | 1.42 | 1.42 | 1.38 | 1.40 | -0.71% | 1.03 | 1.90% |