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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.59 | 1.63 | 1.58 | 1.62 | +0.62% | 2.53 | 4.02% |
| 2026-01-16 | 1.66 | 1.67 | 1.60 | 1.61 | -1.83% | 3.02 | 4.74% |
| 2026-01-15 | 1.67 | 1.68 | 1.62 | 1.64 | -2.96% | 3.67 | 5.69% |
| 2026-01-14 | 1.68 | 1.72 | 1.65 | 1.69 | -0.59% | 5.71 | 8.66% |
| 2026-01-13 | 1.81 | 1.82 | 1.69 | 1.70 | -6.59% | 6.85 | 10.06% |
| 2026-01-12 | 1.86 | 1.93 | 1.81 | 1.82 | -2.67% | 8.27 | 11.40% |
| 2026-01-09 | 1.87 | 1.94 | 1.85 | 1.87 | +1.08% | 10.27 | 13.91% |
| 2026-01-08 | 1.97 | 1.97 | 1.79 | 1.85 | -1.60% | 12.66 | 17.46% |
| 2026-01-07 | 1.73 | 1.88 | 1.72 | 1.88 | +9.94% | 6.24 | 8.68% |
| 2026-01-06 | 1.67 | 1.74 | 1.66 | 1.71 | +1.79% | 5.65 | 8.51% |
| 2026-01-05 | 1.71 | 1.76 | 1.66 | 1.68 | +2.44% | 5.87 | 8.85% |
| 2025-12-31 | 1.68 | 1.70 | 1.61 | 1.64 | 0.00% | 5.76 | 8.93% |
| 2025-12-30 | 1.75 | 1.81 | 1.64 | 1.64 | -5.20% | 9.67 | 14.28% |
| 2025-12-29 | 1.67 | 1.73 | 1.66 | 1.73 | +10.19% | 7.34 | 10.94% |
| 2025-12-26 | 1.57 | 1.59 | 1.56 | 1.57 | +0.64% | 2.24 | 3.64% |
| 2025-12-25 | 1.55 | 1.62 | 1.54 | 1.56 | +1.30% | 2.83 | 4.61% |
| 2025-12-24 | 1.53 | 1.55 | 1.52 | 1.54 | 0.00% | 0.95 | 1.59% |
| 2025-12-23 | 1.57 | 1.58 | 1.53 | 1.54 | -1.91% | 1.93 | 3.20% |
| 2025-12-22 | 1.55 | 1.59 | 1.54 | 1.57 | +0.64% | 1.82 | 2.97% |
| 2025-12-19 | 1.51 | 1.56 | 1.50 | 1.56 | +3.31% | 2.25 | 3.73% |