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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.42 | 1.46 | 1.39 | 1.45 | +5.07% | 1.93 | 3.45% |
| 2026-03-23 | 1.46 | 1.46 | 1.38 | 1.38 | -6.12% | 1.86 | 3.35% |
| 2026-03-20 | 1.51 | 1.53 | 1.47 | 1.47 | -3.29% | 1.95 | 3.35% |
| 2026-03-19 | 1.54 | 1.55 | 1.51 | 1.52 | -1.94% | 1.83 | 3.06% |
| 2026-03-18 | 1.59 | 1.60 | 1.53 | 1.55 | -3.12% | 2.57 | 4.20% |
| 2026-03-17 | 1.57 | 1.65 | 1.57 | 1.60 | +1.91% | 3.80 | 6.01% |
| 2026-03-16 | 1.56 | 1.59 | 1.55 | 1.57 | +0.64% | 1.73 | 2.82% |
| 2026-03-13 | 1.56 | 1.60 | 1.55 | 1.56 | 0.00% | 2.61 | 4.23% |
| 2026-03-12 | 1.57 | 1.59 | 1.56 | 1.56 | -1.27% | 1.53 | 2.49% |
| 2026-03-11 | 1.57 | 1.58 | 1.55 | 1.58 | +0.64% | 1.35 | 2.20% |
| 2026-03-10 | 1.57 | 1.59 | 1.56 | 1.57 | +0.64% | 1.19 | 1.94% |
| 2026-03-09 | 1.57 | 1.58 | 1.55 | 1.56 | -1.89% | 1.32 | 2.16% |
| 2026-03-06 | 1.54 | 1.59 | 1.53 | 1.59 | +2.58% | 1.56 | 2.54% |
| 2026-03-05 | 1.56 | 1.58 | 1.55 | 1.55 | 0.00% | 1.47 | 2.40% |
| 2026-03-04 | 1.52 | 1.55 | 1.51 | 1.55 | +0.65% | 1.71 | 2.86% |
| 2026-03-03 | 1.61 | 1.63 | 1.53 | 1.54 | -4.35% | 3.14 | 5.09% |
| 2026-03-02 | 1.66 | 1.66 | 1.60 | 1.61 | -4.17% | 2.91 | 4.58% |
| 2026-02-27 | 1.66 | 1.68 | 1.65 | 1.68 | +0.60% | 2.14 | 3.28% |
| 2026-02-26 | 1.71 | 1.73 | 1.65 | 1.67 | -1.76% | 2.87 | 4.38% |
| 2026-02-25 | 1.64 | 1.72 | 1.63 | 1.70 | +3.66% | 4.62 | 6.97% |