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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.60 | 1.65 | 1.60 | 1.64 | +1.23% | 1.59 | 2.49% |
| 2026-02-13 | 1.64 | 1.66 | 1.61 | 1.62 | -1.22% | 1.64 | 2.57% |
| 2026-02-12 | 1.65 | 1.68 | 1.63 | 1.64 | -1.20% | 2.21 | 3.42% |
| 2026-02-11 | 1.67 | 1.68 | 1.64 | 1.66 | -0.60% | 1.62 | 2.49% |
| 2026-02-10 | 1.67 | 1.68 | 1.65 | 1.67 | 0.00% | 1.78 | 2.74% |
| 2026-02-09 | 1.64 | 1.69 | 1.64 | 1.67 | +2.45% | 2.52 | 3.87% |
| 2026-02-06 | 1.64 | 1.66 | 1.62 | 1.63 | -1.21% | 1.80 | 2.81% |
| 2026-02-05 | 1.65 | 1.67 | 1.63 | 1.65 | -0.60% | 2.41 | 3.73% |
| 2026-02-04 | 1.60 | 1.67 | 1.58 | 1.66 | +3.11% | 3.88 | 6.05% |
| 2026-02-03 | 1.62 | 1.66 | 1.59 | 1.61 | +3.21% | 3.02 | 4.77% |
| 2026-02-02 | 1.60 | 1.62 | 1.55 | 1.56 | -3.70% | 2.78 | 4.48% |
| 2026-01-30 | 1.70 | 1.71 | 1.61 | 1.62 | -4.14% | 3.38 | 5.26% |
| 2026-01-29 | 1.64 | 1.70 | 1.61 | 1.69 | +2.42% | 3.75 | 5.73% |
| 2026-01-28 | 1.64 | 1.66 | 1.62 | 1.65 | +0.61% | 1.97 | 3.06% |
| 2026-01-27 | 1.67 | 1.67 | 1.62 | 1.64 | -2.38% | 2.54 | 3.96% |
| 2026-01-26 | 1.73 | 1.74 | 1.66 | 1.68 | -2.89% | 3.26 | 4.93% |
| 2026-01-23 | 1.68 | 1.73 | 1.68 | 1.73 | +2.98% | 3.64 | 5.45% |
| 2026-01-22 | 1.66 | 1.68 | 1.63 | 1.68 | +1.82% | 2.70 | 4.15% |
| 2026-01-21 | 1.63 | 1.68 | 1.62 | 1.65 | -0.60% | 2.89 | 4.48% |
| 2026-01-20 | 1.64 | 1.70 | 1.64 | 1.66 | +2.47% | 4.68 | 7.20% |