中荣股份 sz.301223
17.97
+0.62%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.48 | 18.50 | 18.00 | 18.18 | -2.10% | 0.80 | 3.91% |
| 2025-08-18 | 18.05 | 18.60 | 17.90 | 18.57 | +4.62% | 1.07 | 5.23% |
| 2025-08-15 | 17.51 | 17.96 | 17.47 | 17.75 | +1.31% | 0.42 | 2.10% |
| 2025-08-14 | 17.92 | 17.93 | 17.47 | 17.52 | -1.68% | 0.30 | 1.51% |
| 2025-08-13 | 17.91 | 17.97 | 17.75 | 17.82 | -0.50% | 0.29 | 1.43% |
| 2025-08-12 | 17.84 | 17.96 | 17.76 | 17.91 | +0.51% | 0.37 | 1.83% |
| 2025-08-11 | 17.65 | 17.92 | 17.48 | 17.82 | +1.42% | 0.55 | 2.75% |
| 2025-08-08 | 17.50 | 17.61 | 17.36 | 17.57 | +0.29% | 0.21 | 1.09% |
| 2025-08-07 | 17.47 | 17.57 | 17.43 | 17.52 | +0.17% | 0.26 | 1.34% |
| 2025-08-06 | 17.50 | 17.50 | 17.36 | 17.49 | +0.52% | 0.27 | 1.39% |
| 2025-08-05 | 17.49 | 17.50 | 17.33 | 17.40 | +0.17% | 0.21 | 1.06% |
| 2025-08-04 | 17.07 | 17.39 | 17.07 | 17.37 | +0.75% | 0.23 | 1.19% |
| 2025-08-01 | 17.05 | 17.25 | 17.02 | 17.24 | +1.11% | 0.23 | 1.21% |
| 2025-07-31 | 17.26 | 17.26 | 16.97 | 17.05 | -1.04% | 0.25 | 1.28% |
| 2025-07-30 | 17.25 | 17.33 | 17.10 | 17.23 | -0.17% | 0.21 | 1.09% |
| 2025-07-29 | 17.47 | 17.47 | 17.16 | 17.26 | -0.80% | 0.22 | 1.14% |
| 2025-07-28 | 17.34 | 17.43 | 17.28 | 17.40 | +0.35% | 0.20 | 1.04% |
| 2025-07-25 | 17.32 | 17.38 | 17.30 | 17.34 | 0.00% | 0.21 | 1.10% |
| 2025-07-24 | 17.18 | 17.35 | 17.18 | 17.34 | +0.93% | 0.33 | 1.71% |
| 2025-07-23 | 17.25 | 17.34 | 17.14 | 17.18 | -0.17% | 0.33 | 1.71% |