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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.07 | 19.51 | 17.71 | 17.90 | -9.55% | 0.95 | 4.60% |
| 2026-03-20 | 20.57 | 20.72 | 19.71 | 19.79 | -3.51% | 0.73 | 3.22% |
| 2026-03-19 | 21.26 | 21.26 | 20.46 | 20.51 | -4.29% | 1.02 | 4.39% |
| 2026-03-18 | 20.97 | 21.46 | 20.61 | 21.43 | +1.71% | 1.04 | 4.44% |
| 2026-03-17 | 20.27 | 21.39 | 20.12 | 21.07 | +4.15% | 1.27 | 5.44% |
| 2026-03-16 | 19.98 | 20.26 | 19.73 | 20.23 | +2.17% | 0.59 | 2.64% |
| 2026-03-13 | 19.84 | 20.10 | 19.70 | 19.80 | -0.05% | 0.21 | 0.92% |
| 2026-03-12 | 20.10 | 20.19 | 19.78 | 19.81 | -0.65% | 0.23 | 1.03% |
| 2026-03-11 | 20.25 | 20.28 | 19.84 | 19.94 | -1.29% | 0.28 | 1.23% |
| 2026-03-10 | 19.52 | 20.21 | 19.52 | 20.20 | +3.59% | 0.40 | 1.79% |
| 2026-03-09 | 19.90 | 19.90 | 19.22 | 19.50 | -2.11% | 0.58 | 2.69% |
| 2026-03-06 | 19.45 | 19.96 | 19.37 | 19.92 | +2.57% | 0.26 | 1.16% |
| 2026-03-05 | 19.49 | 19.79 | 19.35 | 19.42 | +0.26% | 0.28 | 1.29% |
| 2026-03-04 | 19.66 | 19.73 | 19.23 | 19.37 | -1.22% | 0.46 | 2.10% |
| 2026-03-03 | 19.81 | 20.09 | 19.56 | 19.61 | -0.91% | 0.50 | 2.25% |
| 2026-03-02 | 20.10 | 20.49 | 19.76 | 19.79 | -2.56% | 0.76 | 3.39% |
| 2026-02-27 | 20.23 | 20.38 | 20.11 | 20.31 | 0.00% | 0.30 | 1.30% |
| 2026-02-26 | 20.38 | 20.51 | 20.20 | 20.31 | +0.20% | 0.34 | 1.49% |
| 2026-02-25 | 20.48 | 20.50 | 20.26 | 20.27 | -0.64% | 0.41 | 1.78% |
| 2026-02-24 | 20.38 | 20.48 | 20.27 | 20.40 | +0.49% | 0.35 | 1.55% |