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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.08 | 2.08 | 1.95 | 1.99 | -6.13% | 17.97 | 22.86% |
| 2025-09-16 | 2.01 | 2.12 | 2.00 | 2.12 | +9.84% | 18.05 | 22.04% |
| 2025-09-15 | 1.82 | 1.93 | 1.77 | 1.93 | +10.29% | 15.79 | 21.60% |
| 2025-09-12 | 1.59 | 1.75 | 1.58 | 1.75 | +10.06% | 6.04 | 9.09% |
| 2025-09-11 | 1.60 | 1.60 | 1.55 | 1.59 | -0.62% | 2.85 | 4.63% |
| 2025-09-10 | 1.57 | 1.61 | 1.55 | 1.60 | +0.63% | 3.71 | 6.00% |
| 2025-09-09 | 1.53 | 1.63 | 1.52 | 1.59 | +3.92% | 5.12 | 8.30% |
| 2025-09-08 | 1.52 | 1.55 | 1.51 | 1.53 | +0.66% | 2.55 | 4.27% |
| 2025-09-05 | 1.49 | 1.52 | 1.45 | 1.52 | +2.01% | 2.70 | 4.64% |
| 2025-09-04 | 1.51 | 1.52 | 1.46 | 1.49 | 0.00% | 2.87 | 4.90% |
| 2025-09-03 | 1.59 | 1.62 | 1.48 | 1.49 | -1.97% | 3.93 | 6.52% |
| 2025-09-02 | 1.47 | 1.58 | 1.45 | 1.52 | +3.40% | 4.02 | 6.79% |
| 2025-09-01 | 1.42 | 1.50 | 1.41 | 1.47 | +2.80% | 3.10 | 5.44% |
| 2025-08-29 | 1.47 | 1.48 | 1.42 | 1.43 | -0.69% | 2.47 | 4.38% |
| 2025-08-28 | 1.44 | 1.47 | 1.41 | 1.44 | -0.69% | 2.74 | 4.88% |
| 2025-08-27 | 1.51 | 1.53 | 1.44 | 1.45 | -3.97% | 3.49 | 6.03% |
| 2025-08-26 | 1.53 | 1.55 | 1.49 | 1.51 | -1.95% | 5.22 | 8.85% |
| 2025-08-25 | 1.45 | 1.58 | 1.44 | 1.54 | +6.94% | 8.26 | 13.71% |
| 2025-08-22 | 1.45 | 1.46 | 1.42 | 1.44 | -0.69% | 1.72 | 3.07% |
| 2025-08-21 | 1.46 | 1.47 | 1.44 | 1.45 | -0.68% | 1.44 | 2.54% |