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 |
|---|
| 2025-09-15 | 1.82 | 1.93 | 0.18 | 10.29% | 1.77 | 1.93 | 8447572 | 157930.77 | 21.60% |
| 2025-09-12 | 1.59 | 1.75 | 0.16 | 10.06% | 1.58 | 1.75 | 3555652 | 60435.07 | 9.09% |
| 2025-09-11 | 1.60 | 1.59 | -0.01 | -0.63% | 1.55 | 1.60 | 1811983 | 28532.86 | 4.63% |
| 2025-09-10 | 1.57 | 1.60 | 0.01 | 0.63% | 1.55 | 1.61 | 2345689 | 37093.86 | 6.00% |
| 2025-09-09 | 1.53 | 1.59 | 0.06 | 3.92% | 1.52 | 1.63 | 3245807 | 51207.36 | 8.30% |
| 2025-09-08 | 1.52 | 1.53 | 0.01 | 0.66% | 1.51 | 1.55 | 1668806 | 25482.85 | 4.27% |
| 2025-09-05 | 1.49 | 1.52 | 0.03 | 2.01% | 1.45 | 1.52 | 1816764 | 27021.26 | 4.64% |
| 2025-09-04 | 1.51 | 1.49 | 0.00 | 0.00% | 1.46 | 1.52 | 1916878 | 28739.97 | 4.90% |
| 2025-09-03 | 1.59 | 1.49 | -0.03 | -1.97% | 1.48 | 1.62 | 2551656 | 39303.75 | 6.52% |
| 2025-09-02 | 1.47 | 1.52 | 0.05 | 3.40% | 1.45 | 1.58 | 2657133 | 40169.99 | 6.79% |
| 2025-09-01 | 1.42 | 1.47 | 0.04 | 2.80% | 1.41 | 1.50 | 2127500 | 30982.74 | 5.44% |
| 2025-08-29 | 1.47 | 1.43 | -0.01 | -0.69% | 1.42 | 1.48 | 1707957 | 24748.94 | 4.38% |
| 2025-08-28 | 1.44 | 1.44 | -0.01 | -0.69% | 1.41 | 1.47 | 1901643 | 27431.38 | 4.88% |
| 2025-08-27 | 1.51 | 1.45 | -0.06 | -3.97% | 1.44 | 1.53 | 2350282 | 34887.58 | 6.03% |
| 2025-08-26 | 1.53 | 1.51 | -0.03 | -1.95% | 1.49 | 1.55 | 3450234 | 52209.02 | 8.85% |
| 2025-08-25 | 1.45 | 1.54 | 0.10 | 6.94% | 1.44 | 1.58 | 5343966 | 82610.22 | 13.71% |
| 2025-08-22 | 1.45 | 1.44 | -0.01 | -0.69% | 1.42 | 1.46 | 1196649 | 17220.18 | 3.07% |
| 2025-08-21 | 1.46 | 1.45 | -0.01 | -0.68% | 1.44 | 1.47 | 989297 | 14375.85 | 2.54% |
| 2025-08-20 | 1.45 | 1.46 | 0.00 | 0.00% | 1.43 | 1.46 | 1058054 | 15274.72 | 2.72% |
| 2025-08-19 | 1.44 | 1.46 | 0.03 | 2.10% | 1.43 | 1.47 | 1592677 | 23101.54 | 4.09% |
| 2025-08-18 | 1.42 | 1.43 | 0.01 | 0.70% | 1.40 | 1.45 | 1362369 | 19461.36 | 3.50% |
| 2025-08-15 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.42 | 856927 | 12085.52 | 2.20% |
| 2025-08-14 | 1.43 | 1.39 | -0.04 | -2.80% | 1.39 | 1.44 | 1213437 | 17120.15 | 3.11% |
| 2025-08-13 | 1.43 | 1.43 | 0.00 | 0.00% | 1.42 | 1.45 | 797568 | 11420.90 | 2.05% |
| 2025-08-12 | 1.44 | 1.43 | 0.00 | 0.00% | 1.42 | 1.44 | 744984 | 10653.47 | 1.91% |
| 2025-08-11 | 1.42 | 1.43 | 0.03 | 2.14% | 1.41 | 1.44 | 1273428 | 18180.07 | 3.27% |
| 2025-08-08 | 1.41 | 1.40 | -0.01 | -0.71% | 1.39 | 1.41 | 631544 | 8848.84 | 1.62% |
| 2025-08-07 | 1.41 | 1.41 | 0.00 | 0.00% | 1.39 | 1.42 | 679671 | 9542.08 | 1.74% |
| 2025-08-06 | 1.42 | 1.41 | -0.01 | -0.70% | 1.40 | 1.42 | 623307 | 8772.43 | 1.60% |
| 2025-08-05 | 1.39 | 1.42 | 0.03 | 2.16% | 1.39 | 1.43 | 1015906 | 14347.91 | 2.61% |
| 2025-08-04 | 1.38 | 1.39 | 0.00 | 0.00% | 1.37 | 1.40 | 674823 | 9366.77 | 1.73% |
| 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% |
深证大盘股票行情在线 K线走势图
