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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.74 | 1.76 | 1.66 | 1.70 | -1.73% | 6.31 | 9.41% |
| 2025-11-19 | 1.76 | 1.80 | 1.72 | 1.73 | -5.46% | 6.99 | 10.21% |
| 2025-11-18 | 1.97 | 2.04 | 1.75 | 1.83 | -2.66% | 12.21 | 16.71% |
| 2025-11-17 | 1.97 | 1.99 | 1.88 | 1.88 | -3.59% | 9.73 | 13.01% |
| 2025-11-14 | 1.77 | 1.95 | 1.77 | 1.95 | +10.17% | 5.29 | 7.14% |
| 2025-11-13 | 1.70 | 1.78 | 1.67 | 1.77 | +4.73% | 6.16 | 9.03% |
| 2025-11-12 | 1.72 | 1.73 | 1.67 | 1.69 | -1.74% | 2.62 | 3.96% |
| 2025-11-11 | 1.70 | 1.74 | 1.69 | 1.72 | +1.18% | 3.32 | 4.95% |
| 2025-11-10 | 1.65 | 1.70 | 1.64 | 1.70 | +3.03% | 3.44 | 5.26% |
| 2025-11-07 | 1.65 | 1.67 | 1.64 | 1.65 | -0.60% | 2.45 | 3.78% |
| 2025-11-06 | 1.69 | 1.70 | 1.64 | 1.66 | -1.19% | 3.01 | 4.64% |
| 2025-11-05 | 1.64 | 1.72 | 1.63 | 1.68 | +1.20% | 4.32 | 6.57% |
| 2025-11-04 | 1.63 | 1.68 | 1.61 | 1.66 | +1.22% | 4.20 | 6.52% |
| 2025-11-03 | 1.60 | 1.64 | 1.59 | 1.64 | +1.86% | 2.21 | 3.50% |
| 2025-10-31 | 1.58 | 1.62 | 1.58 | 1.61 | +2.55% | 2.53 | 4.03% |
| 2025-10-30 | 1.61 | 1.63 | 1.57 | 1.57 | -3.09% | 2.55 | 4.10% |
| 2025-10-29 | 1.63 | 1.63 | 1.59 | 1.62 | -0.61% | 2.48 | 3.94% |
| 2025-10-28 | 1.64 | 1.66 | 1.62 | 1.63 | -1.21% | 2.43 | 3.81% |
| 2025-10-27 | 1.64 | 1.67 | 1.62 | 1.65 | +1.23% | 2.83 | 4.39% |
| 2025-10-24 | 1.68 | 1.70 | 1.61 | 1.63 | -2.40% | 3.32 | 5.18% |