荣盛发展(002146)股票行情
荣盛发展(002146)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.41 | 1.39 | -0.02 | -1.42% | 1.38 | 1.42 | 1019129 | 14277.49 | 2.62% |
| 2025-07-31 | 1.46 | 1.41 | -0.06 | -4.08% | 1.40 | 1.47 | 1548302 | 22089.68 | 3.97% |
| 2025-07-30 | 1.49 | 1.47 | -0.02 | -1.34% | 1.46 | 1.52 | 1303594 | 19382.83 | 3.35% |
| 2025-07-29 | 1.48 | 1.49 | 0.01 | 0.68% | 1.46 | 1.49 | 1004532 | 14835.38 | 2.58% |
| 2025-07-28 | 1.48 | 1.48 | 0.00 | 0.00% | 1.46 | 1.50 | 1211575 | 17947.59 | 3.11% |
| 2025-07-25 | 1.50 | 1.48 | -0.02 | -1.33% | 1.47 | 1.51 | 1454173 | 21618.52 | 3.73% |
| 2025-07-24 | 1.44 | 1.50 | 0.06 | 4.17% | 1.43 | 1.52 | 2045285 | 30297.15 | 5.25% |
| 2025-07-23 | 1.46 | 1.44 | -0.01 | -0.69% | 1.43 | 1.48 | 1416602 | 20656.14 | 3.64% |
| 2025-07-22 | 1.43 | 1.45 | 0.02 | 1.40% | 1.41 | 1.45 | 1240826 | 17819.29 | 3.18% |
| 2025-07-21 | 1.39 | 1.43 | 0.04 | 2.88% | 1.39 | 1.44 | 1204832 | 17130.62 | 3.09% |
| 2025-07-18 | 1.41 | 1.39 | -0.02 | -1.42% | 1.39 | 1.42 | 613107 | 8575.69 | 1.57% |
| 2025-07-17 | 1.41 | 1.41 | 0.00 | 0.00% | 1.40 | 1.42 | 492660 | 6934.29 | 1.26% |
| 2025-07-16 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.43 | 792398 | 11211.89 | 2.03% |
| 2025-07-15 | 1.46 | 1.42 | -0.04 | -2.74% | 1.39 | 1.47 | 1651034 | 23452.20 | 4.24% |
| 2025-07-14 | 1.50 | 1.46 | -0.05 | -3.31% | 1.46 | 1.51 | 1508980 | 22273.72 | 3.87% |
| 2025-07-11 | 1.50 | 1.51 | 0.00 | 0.00% | 1.48 | 1.54 | 1911301 | 28816.00 | 4.91% |
| 2025-07-10 | 1.44 | 1.51 | 0.08 | 5.59% | 1.44 | 1.53 | 2554998 | 38051.83 | 6.56% |
| 2025-07-09 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 1007415 | 14434.99 | 2.59% |
| 2025-07-08 | 1.40 | 1.43 | 0.02 | 1.42% | 1.39 | 1.44 | 1201186 | 17010.97 | 3.08% |
| 2025-07-07 | 1.38 | 1.41 | 0.03 | 2.17% | 1.37 | 1.43 | 1271847 | 17887.87 | 3.26% |
| 2025-07-04 | 1.39 | 1.38 | -0.01 | -0.72% | 1.38 | 1.40 | 660381 | 9164.85 | 1.69% |
| 2025-07-03 | 1.39 | 1.39 | 0.01 | 0.72% | 1.38 | 1.41 | 942616 | 13149.07 | 2.42% |
| 2025-07-02 | 1.36 | 1.38 | 0.02 | 1.47% | 1.35 | 1.40 | 1074039 | 14794.19 | 2.76% |
| 2025-07-01 | 1.38 | 1.36 | -0.01 | -0.73% | 1.35 | 1.38 | 514139 | 6986.47 | 1.32% |
| 2025-06-30 | 1.37 | 1.37 | 0.01 | 0.74% | 1.36 | 1.38 | 599600 | 8212.20 | 1.54% |
| 2025-06-27 | 1.35 | 1.36 | 0.01 | 0.74% | 1.35 | 1.39 | 838521 | 11491.35 | 2.15% |
| 2025-06-26 | 1.36 | 1.35 | -0.02 | -1.46% | 1.35 | 1.37 | 558264 | 7591.17 | 1.43% |
| 2025-06-25 | 1.35 | 1.37 | 0.02 | 1.48% | 1.34 | 1.37 | 739152 | 10036.58 | 1.90% |
| 2025-06-24 | 1.33 | 1.35 | 0.02 | 1.50% | 1.33 | 1.36 | 635945 | 8575.38 | 1.63% |
| 2025-06-23 | 1.32 | 1.33 | 0.01 | 0.76% | 1.30 | 1.34 | 525673 | 6958.07 | 1.35% |
| 2025-06-20 | 1.33 | 1.32 | -0.01 | -0.75% | 1.32 | 1.35 | 555310 | 7399.92 | 1.43% |
| 2025-06-19 | 1.36 | 1.33 | -0.03 | -2.21% | 1.32 | 1.37 | 772896 | 10371.56 | 1.98% |
| 2025-06-18 | 1.38 | 1.36 | -0.02 | -1.45% | 1.35 | 1.38 | 652701 | 8895.31 | 1.68% |
| 2025-06-17 | 1.38 | 1.38 | -0.01 | -0.72% | 1.37 | 1.39 | 594357 | 8201.56 | 1.53% |
| 2025-06-16 | 1.36 | 1.39 | 0.03 | 2.21% | 1.35 | 1.40 | 891530 | 12313.04 | 2.29% |
| 2025-06-13 | 1.39 | 1.36 | -0.04 | -2.86% | 1.35 | 1.40 | 1209330 | 16580.25 | 3.10% |
| 2025-06-12 | 1.41 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 665854 | 9316.21 | 1.71% |
| 2025-06-11 | 1.40 | 1.40 | 0.00 | 0.00% | 1.40 | 1.42 | 761253 | 10714.12 | 1.95% |
| 2025-06-10 | 1.40 | 1.40 | -0.01 | -0.71% | 1.39 | 1.43 | 1139924 | 16066.60 | 2.93% |
| 2025-06-09 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.41 | 552730 | 7742.24 | 1.42% |
| 2025-06-06 | 1.40 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 573776 | 8031.20 | 1.47% |
| 2025-06-05 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.42 | 763906 | 10725.77 | 1.96% |
| 2025-06-04 | 1.40 | 1.41 | 0.01 | 0.71% | 1.39 | 1.43 | 911186 | 12855.23 | 2.34% |
| 2025-06-03 | 1.39 | 1.40 | 0.00 | 0.00% | 1.39 | 1.41 | 573956 | 8023.17 | 1.47% |
| 2025-05-30 | 1.41 | 1.40 | -0.02 | -1.41% | 1.40 | 1.42 | 622006 | 8760.74 | 1.60% |
| 2025-05-29 | 1.39 | 1.42 | 0.02 | 1.43% | 1.39 | 1.43 | 855982 | 12086.64 | 2.20% |
| 2025-05-28 | 1.42 | 1.40 | -0.01 | -0.71% | 1.38 | 1.42 | 739973 | 10347.08 | 1.90% |
| 2025-05-27 | 1.40 | 1.41 | 0.00 | 0.00% | 1.39 | 1.42 | 879250 | 12349.26 | 2.26% |
| 2025-05-26 | 1.39 | 1.41 | 0.01 | 0.71% | 1.38 | 1.41 | 982223 | 13731.74 | 2.52% |
| 2025-05-23 | 1.42 | 1.40 | -0.03 | -2.10% | 1.39 | 1.44 | 1486770 | 21095.62 | 3.82% |
| 2025-05-22 | 1.46 | 1.43 | -0.05 | -3.38% | 1.43 | 1.48 | 1197213 | 17344.26 | 3.07% |
| 2025-05-21 | 1.50 | 1.48 | -0.02 | -1.33% | 1.46 | 1.52 | 1828466 | 27124.89 | 4.69% |
| 2025-05-20 | 1.50 | 1.50 | -0.02 | -1.32% | 1.48 | 1.54 | 2670622 | 40173.48 | 6.85% |
| 2025-05-19 | 1.41 | 1.52 | 0.11 | 7.80% | 1.41 | 1.55 | 4212462 | 63296.15 | 10.81% |
| 2025-05-16 | 1.41 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 612786 | 8644.04 | 1.57% |
| 2025-05-15 | 1.44 | 1.42 | -0.03 | -2.07% | 1.41 | 1.45 | 737794 | 10519.37 | 1.89% |
| 2025-05-14 | 1.43 | 1.45 | 0.01 | 0.69% | 1.41 | 1.45 | 834904 | 11943.07 | 2.14% |
| 2025-05-13 | 1.45 | 1.44 | 0.00 | 0.00% | 1.42 | 1.46 | 798231 | 11478.35 | 2.05% |
| 2025-05-12 | 1.42 | 1.44 | 0.03 | 2.13% | 1.41 | 1.44 | 853614 | 12197.29 | 2.19% |
| 2025-05-09 | 1.47 | 1.41 | -0.05 | -3.42% | 1.41 | 1.47 | 903761 | 12944.89 | 2.32% |
| 2025-05-08 | 1.44 | 1.46 | 0.01 | 0.69% | 1.43 | 1.47 | 992134 | 14430.91 | 2.55% |
| 2025-05-07 | 1.46 | 1.45 | 0.02 | 1.40% | 1.44 | 1.51 | 1439659 | 21064.67 | 3.69% |
| 2025-05-06 | 1.40 | 1.43 | 0.03 | 2.14% | 1.40 | 1.43 | 775514 | 10989.74 | 1.99% |
| 2025-04-30 | 1.37 | 1.40 | 0.03 | 2.19% | 1.37 | 1.42 | 1015266 | 14141.84 | 2.61% |
| 2025-04-29 | 1.36 | 1.37 | 0.01 | 0.74% | 1.35 | 1.38 | 632625 | 8654.61 | 1.62% |
| 2025-04-28 | 1.40 | 1.36 | -0.06 | -4.23% | 1.35 | 1.41 | 1562014 | 21364.99 | 4.00% |
| 2025-04-25 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.48 | 2032938 | 29235.66 | 5.21% |
| 2025-04-24 | 1.42 | 1.39 | -0.05 | -3.47% | 1.38 | 1.45 | 1385972 | 19570.34 | 3.55% |
| 2025-04-23 | 1.51 | 1.44 | 0.01 | 0.70% | 1.43 | 1.54 | 1857602 | 27353.83 | 4.76% |
| 2025-04-22 | 1.42 | 1.43 | -0.01 | -0.69% | 1.42 | 1.45 | 1065925 | 15286.63 | 2.73% |
| 2025-04-21 | 1.43 | 1.44 | -0.01 | -0.69% | 1.41 | 1.45 | 975077 | 13929.43 | 2.50% |
| 2025-04-18 | 1.40 | 1.45 | 0.04 | 2.84% | 1.39 | 1.46 | 1336548 | 19019.46 | 3.43% |
| 2025-04-17 | 1.37 | 1.41 | 0.03 | 2.17% | 1.36 | 1.45 | 1634051 | 23251.64 | 4.19% |
| 2025-04-16 | 1.39 | 1.38 | -0.01 | -0.72% | 1.36 | 1.41 | 732991 | 10136.12 | 1.88% |
| 2025-04-15 | 1.41 | 1.39 | -0.03 | -2.11% | 1.38 | 1.42 | 643127 | 8951.70 | 1.65% |
| 2025-04-14 | 1.41 | 1.42 | 0.01 | 0.71% | 1.40 | 1.43 | 949249 | 13447.77 | 2.43% |
| 2025-04-11 | 1.42 | 1.41 | -0.03 | -2.08% | 1.39 | 1.43 | 1045715 | 14737.07 | 2.68% |
| 2025-04-10 | 1.39 | 1.44 | 0.05 | 3.60% | 1.38 | 1.45 | 1543337 | 21886.00 | 3.96% |
| 2025-04-09 | 1.32 | 1.39 | 0.04 | 2.96% | 1.24 | 1.41 | 1633155 | 21819.96 | 4.19% |
| 2025-04-08 | 1.31 | 1.35 | 0.01 | 0.75% | 1.30 | 1.36 | 1337726 | 17866.50 | 3.43% |
深证大盘股票行情在线 K线走势图
