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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.27 | 17.32 | 17.12 | 17.21 | -0.17% | 0.23 | 1.17% |
| 2025-07-21 | 17.14 | 17.26 | 17.10 | 17.24 | +0.58% | 0.24 | 1.25% |
| 2025-07-18 | 17.23 | 17.24 | 17.06 | 17.14 | +0.06% | 0.20 | 1.06% |
| 2025-07-17 | 17.16 | 17.18 | 17.07 | 17.13 | -0.06% | 0.25 | 1.31% |
| 2025-07-16 | 16.98 | 17.14 | 16.94 | 17.14 | +1.06% | 0.26 | 1.36% |
| 2025-07-15 | 17.16 | 17.22 | 16.82 | 16.96 | -1.05% | 0.29 | 1.50% |
| 2025-07-14 | 16.91 | 17.17 | 16.89 | 17.14 | +1.18% | 0.25 | 1.30% |
| 2025-07-11 | 16.93 | 17.09 | 16.91 | 16.94 | -0.35% | 0.26 | 1.35% |
| 2025-07-10 | 16.90 | 17.14 | 16.88 | 17.00 | +0.24% | 0.24 | 1.27% |
| 2025-07-09 | 17.11 | 17.17 | 16.94 | 16.96 | -0.99% | 0.36 | 1.89% |
| 2025-07-08 | 17.02 | 17.27 | 17.00 | 17.13 | 0.00% | 0.55 | 2.86% |
| 2025-07-07 | 16.75 | 17.14 | 16.50 | 17.13 | +4.13% | 0.85 | 4.47% |
| 2025-07-04 | 16.59 | 16.63 | 16.43 | 16.45 | -0.90% | 0.20 | 1.07% |
| 2025-07-03 | 16.61 | 16.66 | 16.46 | 16.60 | +0.67% | 0.29 | 1.58% |
| 2025-07-02 | 16.58 | 16.58 | 16.43 | 16.49 | -0.30% | 0.24 | 1.32% |
| 2025-07-01 | 16.58 | 16.63 | 16.42 | 16.54 | +0.06% | 0.22 | 1.18% |
| 2025-06-30 | 16.43 | 16.56 | 16.33 | 16.53 | +0.67% | 0.26 | 1.40% |
| 2025-06-27 | 16.23 | 16.44 | 16.21 | 16.42 | +1.30% | 0.31 | 1.70% |
| 2025-06-26 | 16.36 | 16.39 | 16.18 | 16.21 | -0.86% | 0.34 | 1.89% |
| 2025-06-25 | 16.34 | 16.45 | 16.18 | 16.35 | 0.00% | 0.36 | 1.97% |