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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.51 | 1.53 | 1.51 | 1.51 | -0.66% | 1.16 | 1.95% |
| 2025-12-17 | 1.51 | 1.53 | 1.47 | 1.52 | 0.00% | 2.06 | 3.52% |
| 2025-12-16 | 1.55 | 1.57 | 1.51 | 1.52 | -2.56% | 2.33 | 3.87% |
| 2025-12-15 | 1.55 | 1.57 | 1.54 | 1.56 | +0.65% | 1.41 | 2.31% |
| 2025-12-12 | 1.57 | 1.58 | 1.55 | 1.55 | -1.27% | 1.89 | 3.09% |
| 2025-12-11 | 1.62 | 1.63 | 1.56 | 1.57 | -4.27% | 3.70 | 5.97% |
| 2025-12-10 | 1.57 | 1.68 | 1.56 | 1.64 | +3.80% | 4.94 | 7.79% |
| 2025-12-09 | 1.61 | 1.62 | 1.57 | 1.58 | -2.47% | 2.99 | 4.82% |
| 2025-12-08 | 1.63 | 1.64 | 1.61 | 1.62 | -1.22% | 2.36 | 3.71% |
| 2025-12-05 | 1.61 | 1.64 | 1.59 | 1.64 | +1.23% | 2.15 | 3.39% |
| 2025-12-04 | 1.65 | 1.67 | 1.59 | 1.62 | -2.41% | 3.29 | 5.19% |
| 2025-12-03 | 1.69 | 1.71 | 1.65 | 1.66 | -1.78% | 3.10 | 4.74% |
| 2025-12-02 | 1.64 | 1.69 | 1.61 | 1.69 | +3.05% | 4.34 | 6.69% |
| 2025-12-01 | 1.64 | 1.66 | 1.63 | 1.64 | -0.61% | 2.41 | 3.75% |
| 2025-11-28 | 1.61 | 1.65 | 1.58 | 1.65 | +1.85% | 3.03 | 4.79% |
| 2025-11-27 | 1.62 | 1.64 | 1.58 | 1.62 | -0.61% | 2.95 | 4.67% |
| 2025-11-26 | 1.66 | 1.68 | 1.63 | 1.63 | -1.21% | 3.43 | 5.31% |
| 2025-11-25 | 1.63 | 1.66 | 1.61 | 1.65 | +1.85% | 3.64 | 5.70% |
| 2025-11-24 | 1.64 | 1.65 | 1.60 | 1.62 | 0.00% | 3.67 | 5.77% |
| 2025-11-21 | 1.67 | 1.72 | 1.62 | 1.62 | -4.71% | 4.77 | 7.33% |