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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.40 | 1.42 | 1.39 | 1.41 | 0.00% | 1.23 | 2.26% |
| 2025-05-26 | 1.39 | 1.41 | 1.38 | 1.41 | +0.71% | 1.37 | 2.52% |
| 2025-05-23 | 1.42 | 1.44 | 1.39 | 1.40 | -2.10% | 2.11 | 3.82% |
| 2025-05-22 | 1.46 | 1.48 | 1.43 | 1.43 | -3.38% | 1.73 | 3.07% |
| 2025-05-21 | 1.50 | 1.52 | 1.46 | 1.48 | -1.33% | 2.71 | 4.69% |
| 2025-05-20 | 1.50 | 1.54 | 1.48 | 1.50 | -1.32% | 4.02 | 6.85% |
| 2025-05-19 | 1.41 | 1.55 | 1.41 | 1.52 | +7.80% | 6.33 | 10.81% |
| 2025-05-16 | 1.41 | 1.42 | 1.40 | 1.41 | -0.70% | 0.86 | 1.57% |
| 2025-05-15 | 1.44 | 1.45 | 1.41 | 1.42 | -2.07% | 1.05 | 1.89% |
| 2025-05-14 | 1.43 | 1.45 | 1.41 | 1.45 | +0.69% | 1.19 | 2.14% |
| 2025-05-13 | 1.45 | 1.46 | 1.42 | 1.44 | 0.00% | 1.15 | 2.05% |
| 2025-05-12 | 1.42 | 1.44 | 1.41 | 1.44 | +2.13% | 1.22 | 2.19% |
| 2025-05-09 | 1.47 | 1.47 | 1.41 | 1.41 | -3.42% | 1.29 | 2.32% |
| 2025-05-08 | 1.44 | 1.47 | 1.43 | 1.46 | +0.69% | 1.44 | 2.55% |
| 2025-05-07 | 1.46 | 1.51 | 1.44 | 1.45 | +1.40% | 2.11 | 3.69% |
| 2025-05-06 | 1.40 | 1.43 | 1.40 | 1.43 | +2.14% | 1.10 | 1.99% |