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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 1.71 | 1.73 | 1.64 | 1.67 | -2.34% | 3.83 | 5.86% |
| 2025-10-22 | 1.67 | 1.78 | 1.64 | 1.71 | +3.01% | 6.64 | 9.91% |
| 2025-10-21 | 1.59 | 1.68 | 1.58 | 1.66 | +5.06% | 5.08 | 7.95% |
| 2025-10-20 | 1.56 | 1.59 | 1.55 | 1.58 | +1.94% | 2.59 | 4.20% |
| 2025-10-17 | 1.58 | 1.61 | 1.54 | 1.55 | -2.52% | 2.90 | 4.71% |
| 2025-10-16 | 1.63 | 1.64 | 1.57 | 1.59 | -2.45% | 2.97 | 4.76% |
| 2025-10-15 | 1.62 | 1.65 | 1.60 | 1.63 | +0.62% | 2.60 | 4.09% |
| 2025-10-14 | 1.63 | 1.68 | 1.61 | 1.62 | +0.62% | 4.11 | 6.39% |
| 2025-10-13 | 1.58 | 1.62 | 1.56 | 1.61 | -1.23% | 2.47 | 3.97% |
| 2025-10-10 | 1.62 | 1.67 | 1.61 | 1.63 | +0.62% | 3.75 | 5.84% |
| 2025-10-09 | 1.64 | 1.65 | 1.56 | 1.62 | +0.62% | 3.45 | 5.50% |
| 2025-09-30 | 1.59 | 1.62 | 1.58 | 1.61 | 0.00% | 3.24 | 5.18% |
| 2025-09-29 | 1.60 | 1.63 | 1.56 | 1.61 | +0.62% | 2.88 | 4.61% |
| 2025-09-26 | 1.62 | 1.65 | 1.59 | 1.60 | -1.23% | 3.53 | 5.58% |
| 2025-09-25 | 1.65 | 1.66 | 1.61 | 1.62 | -2.99% | 3.49 | 5.47% |
| 2025-09-24 | 1.63 | 1.70 | 1.61 | 1.67 | +1.21% | 4.60 | 7.09% |
| 2025-09-23 | 1.73 | 1.73 | 1.61 | 1.65 | -3.51% | 5.32 | 8.26% |
| 2025-09-22 | 1.72 | 1.73 | 1.66 | 1.71 | -3.93% | 5.87 | 8.82% |
| 2025-09-19 | 1.85 | 1.90 | 1.71 | 1.78 | -2.20% | 9.47 | 13.58% |
| 2025-09-18 | 2.00 | 2.03 | 1.80 | 1.82 | -8.54% | 13.85 | 18.54% |