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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.63 | 18.75 | 18.30 | 18.37 | -1.40% | 0.36 | 1.76% |
| 2025-11-18 | 18.70 | 18.88 | 18.50 | 18.63 | -0.85% | 0.38 | 1.81% |
| 2025-11-17 | 19.13 | 19.13 | 18.60 | 18.79 | -1.78% | 0.37 | 1.74% |
| 2025-11-14 | 18.99 | 19.18 | 18.82 | 19.13 | +0.90% | 0.37 | 1.75% |
| 2025-11-13 | 18.88 | 18.97 | 18.75 | 18.96 | +0.42% | 0.28 | 1.33% |
| 2025-11-12 | 18.92 | 18.92 | 18.76 | 18.88 | 0.00% | 0.25 | 1.20% |
| 2025-11-11 | 18.90 | 18.92 | 18.78 | 18.88 | +0.43% | 0.27 | 1.28% |
| 2025-11-10 | 18.75 | 18.91 | 18.71 | 18.80 | +0.21% | 0.29 | 1.38% |
| 2025-11-07 | 18.97 | 18.97 | 18.69 | 18.76 | -1.11% | 0.37 | 1.75% |
| 2025-11-06 | 18.82 | 18.98 | 18.76 | 18.97 | +1.12% | 0.41 | 1.94% |
| 2025-11-05 | 18.56 | 18.81 | 18.53 | 18.76 | +0.59% | 0.28 | 1.34% |
| 2025-11-04 | 18.70 | 18.76 | 18.52 | 18.65 | -0.27% | 0.25 | 1.21% |
| 2025-11-03 | 18.69 | 18.83 | 18.61 | 18.70 | +0.05% | 0.37 | 1.75% |
| 2025-10-31 | 18.47 | 18.79 | 18.43 | 18.69 | +1.25% | 0.42 | 2.03% |
| 2025-10-30 | 18.53 | 18.76 | 18.43 | 18.46 | -0.32% | 0.32 | 1.56% |
| 2025-10-29 | 18.86 | 18.94 | 18.51 | 18.52 | -1.65% | 0.68 | 3.24% |
| 2025-10-28 | 18.50 | 18.86 | 18.42 | 18.83 | +3.23% | 0.93 | 4.44% |
| 2025-10-27 | 18.30 | 18.32 | 18.08 | 18.24 | +0.22% | 0.31 | 1.52% |
| 2025-10-24 | 18.25 | 18.35 | 18.15 | 18.20 | -0.22% | 0.23 | 1.12% |
| 2025-10-23 | 18.00 | 18.24 | 17.88 | 18.24 | +0.94% | 0.32 | 1.56% |