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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.33 | 1.34 | 1.30 | 1.31 | -2.24% | 1.32 | 2.55% |
| 2026-04-21 | 1.36 | 1.37 | 1.34 | 1.34 | -0.74% | 0.87 | 1.64% |
| 2026-04-20 | 1.36 | 1.37 | 1.35 | 1.35 | -1.46% | 0.75 | 1.42% |
| 2026-04-17 | 1.38 | 1.39 | 1.36 | 1.37 | -0.72% | 1.06 | 1.98% |
| 2026-04-16 | 1.38 | 1.39 | 1.37 | 1.38 | 0.00% | 1.00 | 1.86% |
| 2026-04-15 | 1.42 | 1.43 | 1.38 | 1.38 | -2.13% | 1.63 | 2.97% |
| 2026-04-14 | 1.39 | 1.42 | 1.38 | 1.41 | +1.44% | 1.78 | 3.24% |
| 2026-04-13 | 1.37 | 1.40 | 1.36 | 1.39 | +0.72% | 1.08 | 1.99% |
| 2026-04-10 | 1.39 | 1.41 | 1.38 | 1.38 | 0.00% | 1.09 | 2.01% |
| 2026-04-09 | 1.41 | 1.41 | 1.37 | 1.38 | -2.82% | 1.18 | 2.17% |
| 2026-04-08 | 1.39 | 1.42 | 1.38 | 1.42 | +3.65% | 1.57 | 2.86% |
| 2026-04-07 | 1.36 | 1.38 | 1.33 | 1.37 | +0.74% | 1.10 | 2.08% |
| 2026-04-03 | 1.39 | 1.40 | 1.35 | 1.36 | -2.16% | 1.28 | 2.39% |
| 2026-04-02 | 1.43 | 1.43 | 1.38 | 1.39 | -2.80% | 1.44 | 2.64% |
| 2026-04-01 | 1.45 | 1.46 | 1.42 | 1.43 | 0.00% | 1.40 | 2.50% |
| 2026-03-31 | 1.45 | 1.48 | 1.43 | 1.43 | -1.38% | 1.37 | 2.41% |
| 2026-03-30 | 1.45 | 1.46 | 1.42 | 1.45 | -0.68% | 1.14 | 2.03% |
| 2026-03-27 | 1.42 | 1.46 | 1.41 | 1.46 | +1.39% | 1.10 | 1.94% |
| 2026-03-26 | 1.47 | 1.49 | 1.43 | 1.44 | -2.70% | 1.37 | 2.40% |
| 2026-03-25 | 1.45 | 1.48 | 1.44 | 1.48 | +2.07% | 1.59 | 2.78% |