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 |
|---|
| 2026-03-25 | 1.45 | 1.48 | 0.03 | 2.07% | 1.44 | 1.48 | 1088729 | 15934.08 | 2.78% |
| 2026-03-24 | 1.42 | 1.45 | 0.07 | 5.07% | 1.39 | 1.46 | 1351022 | 19261.33 | 3.45% |
| 2026-03-23 | 1.46 | 1.38 | -0.09 | -6.12% | 1.38 | 1.46 | 1310042 | 18571.36 | 3.35% |
| 2026-03-20 | 1.51 | 1.47 | -0.05 | -3.29% | 1.47 | 1.53 | 1311440 | 19541.64 | 3.35% |
| 2026-03-19 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 1197406 | 18292.82 | 3.06% |
| 2026-03-18 | 1.59 | 1.55 | -0.05 | -3.13% | 1.53 | 1.60 | 1644576 | 25657.29 | 4.20% |
| 2026-03-17 | 1.57 | 1.60 | 0.03 | 1.91% | 1.57 | 1.65 | 2350443 | 37962.36 | 6.01% |
| 2026-03-16 | 1.56 | 1.57 | 0.01 | 0.64% | 1.55 | 1.59 | 1103867 | 17316.92 | 2.82% |
| 2026-03-13 | 1.56 | 1.56 | 0.00 | 0.00% | 1.55 | 1.60 | 1653643 | 26093.04 | 4.23% |
| 2026-03-12 | 1.57 | 1.56 | -0.02 | -1.27% | 1.56 | 1.59 | 975879 | 15343.50 | 2.49% |
| 2026-03-11 | 1.57 | 1.58 | 0.01 | 0.64% | 1.55 | 1.58 | 859308 | 13474.42 | 2.20% |
| 2026-03-10 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.59 | 757411 | 11915.60 | 1.94% |
| 2026-03-09 | 1.57 | 1.56 | -0.03 | -1.89% | 1.55 | 1.58 | 843018 | 13175.95 | 2.16% |
| 2026-03-06 | 1.54 | 1.59 | 0.04 | 2.58% | 1.53 | 1.59 | 992568 | 15576.38 | 2.54% |
| 2026-03-05 | 1.56 | 1.55 | 0.00 | 0.00% | 1.55 | 1.58 | 940523 | 14680.09 | 2.40% |
| 2026-03-04 | 1.52 | 1.55 | 0.01 | 0.65% | 1.51 | 1.55 | 1117380 | 17146.42 | 2.86% |
| 2026-03-03 | 1.61 | 1.54 | -0.07 | -4.35% | 1.53 | 1.63 | 1989568 | 31376.87 | 5.09% |
| 2026-03-02 | 1.66 | 1.61 | -0.07 | -4.17% | 1.60 | 1.66 | 1789555 | 29063.57 | 4.58% |
| 2026-02-27 | 1.66 | 1.68 | 0.01 | 0.60% | 1.65 | 1.68 | 1283262 | 21396.94 | 3.28% |
| 2026-02-26 | 1.71 | 1.67 | -0.03 | -1.76% | 1.65 | 1.73 | 1711657 | 28690.72 | 4.38% |
| 2026-02-25 | 1.64 | 1.70 | 0.06 | 3.66% | 1.63 | 1.72 | 2728096 | 46167.28 | 6.97% |
| 2026-02-24 | 1.60 | 1.64 | 0.02 | 1.23% | 1.60 | 1.65 | 975449 | 15873.11 | 2.49% |
| 2026-02-13 | 1.64 | 1.62 | -0.02 | -1.22% | 1.61 | 1.66 | 1003999 | 16396.63 | 2.57% |
| 2026-02-12 | 1.65 | 1.64 | -0.02 | -1.20% | 1.63 | 1.68 | 1337897 | 22115.93 | 3.42% |
| 2026-02-11 | 1.67 | 1.66 | -0.01 | -0.60% | 1.64 | 1.68 | 974449 | 16184.02 | 2.49% |
| 2026-02-10 | 1.67 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 1070802 | 17843.37 | 2.74% |
| 2026-02-09 | 1.64 | 1.67 | 0.04 | 2.45% | 1.64 | 1.69 | 1513539 | 25247.68 | 3.87% |
| 2026-02-06 | 1.64 | 1.63 | -0.02 | -1.21% | 1.62 | 1.66 | 1099714 | 18008.42 | 2.81% |
| 2026-02-05 | 1.65 | 1.65 | -0.01 | -0.60% | 1.63 | 1.67 | 1458133 | 24072.74 | 3.73% |
| 2026-02-04 | 1.60 | 1.66 | 0.05 | 3.11% | 1.58 | 1.67 | 2364684 | 38764.41 | 6.05% |
| 2026-02-03 | 1.62 | 1.61 | 0.05 | 3.21% | 1.59 | 1.66 | 1863982 | 30244.26 | 4.77% |
| 2026-02-02 | 1.60 | 1.56 | -0.06 | -3.70% | 1.55 | 1.62 | 1752642 | 27804.70 | 4.48% |
| 2026-01-30 | 1.70 | 1.62 | -0.07 | -4.14% | 1.61 | 1.71 | 2057515 | 33829.33 | 5.26% |
| 2026-01-29 | 1.64 | 1.69 | 0.04 | 2.42% | 1.61 | 1.70 | 2240403 | 37457.99 | 5.73% |
| 2026-01-28 | 1.64 | 1.65 | 0.01 | 0.61% | 1.62 | 1.66 | 1198318 | 19702.69 | 3.06% |
| 2026-01-27 | 1.67 | 1.64 | -0.04 | -2.38% | 1.62 | 1.67 | 1548571 | 25359.90 | 3.96% |
| 2026-01-26 | 1.73 | 1.68 | -0.05 | -2.89% | 1.66 | 1.74 | 1929148 | 32566.80 | 4.93% |
| 2026-01-23 | 1.68 | 1.73 | 0.05 | 2.98% | 1.68 | 1.73 | 2131512 | 36411.36 | 5.45% |
| 2026-01-22 | 1.66 | 1.68 | 0.03 | 1.82% | 1.63 | 1.68 | 1625043 | 27013.39 | 4.15% |
| 2026-01-21 | 1.63 | 1.65 | -0.01 | -0.60% | 1.62 | 1.68 | 1753576 | 28892.18 | 4.48% |
| 2026-01-20 | 1.64 | 1.66 | 0.04 | 2.47% | 1.64 | 1.70 | 2814417 | 46787.98 | 7.20% |
| 2026-01-19 | 1.59 | 1.62 | 0.01 | 0.62% | 1.58 | 1.63 | 1572307 | 25335.01 | 4.02% |
| 2026-01-16 | 1.66 | 1.61 | -0.03 | -1.83% | 1.60 | 1.67 | 1855002 | 30167.23 | 4.74% |
| 2026-01-15 | 1.67 | 1.64 | -0.05 | -2.96% | 1.62 | 1.68 | 2225350 | 36671.72 | 5.69% |
| 2026-01-14 | 1.68 | 1.69 | -0.01 | -0.59% | 1.65 | 1.72 | 3389252 | 57138.80 | 8.66% |
| 2026-01-13 | 1.81 | 1.70 | -0.12 | -6.59% | 1.69 | 1.82 | 3936213 | 68500.52 | 10.06% |
| 2026-01-12 | 1.86 | 1.82 | -0.05 | -2.67% | 1.81 | 1.93 | 4459003 | 82650.10 | 11.40% |
| 2026-01-09 | 1.87 | 1.87 | 0.02 | 1.08% | 1.85 | 1.94 | 5440496 | 102697.75 | 13.91% |
| 2026-01-08 | 1.97 | 1.85 | -0.03 | -1.60% | 1.79 | 1.97 | 6827758 | 126560.14 | 17.46% |
| 2026-01-07 | 1.73 | 1.88 | 0.17 | 9.94% | 1.72 | 1.88 | 3393643 | 62371.84 | 8.68% |
| 2026-01-06 | 1.67 | 1.71 | 0.03 | 1.79% | 1.66 | 1.74 | 3329188 | 56502.70 | 8.51% |
| 2026-01-05 | 1.71 | 1.68 | 0.04 | 2.44% | 1.66 | 1.76 | 3462845 | 58741.32 | 8.85% |
| 2025-12-31 | 1.68 | 1.64 | 0.00 | 0.00% | 1.61 | 1.70 | 3493005 | 57572.36 | 8.93% |
| 2025-12-30 | 1.75 | 1.64 | -0.09 | -5.20% | 1.64 | 1.81 | 5584988 | 96653.22 | 14.28% |
| 2025-12-29 | 1.67 | 1.73 | 0.16 | 10.19% | 1.66 | 1.73 | 4277312 | 73358.71 | 10.94% |
| 2025-12-26 | 1.57 | 1.57 | 0.01 | 0.64% | 1.56 | 1.59 | 1424082 | 22404.15 | 3.64% |
| 2025-12-25 | 1.55 | 1.56 | 0.02 | 1.30% | 1.54 | 1.62 | 1804069 | 28311.59 | 4.61% |
| 2025-12-24 | 1.53 | 1.54 | 0.00 | 0.00% | 1.52 | 1.55 | 620815 | 9538.41 | 1.59% |
| 2025-12-23 | 1.57 | 1.54 | -0.03 | -1.91% | 1.53 | 1.58 | 1250122 | 19348.76 | 3.20% |
| 2025-12-22 | 1.55 | 1.57 | 0.01 | 0.64% | 1.54 | 1.59 | 1160640 | 18202.92 | 2.97% |
| 2025-12-19 | 1.51 | 1.56 | 0.05 | 3.31% | 1.50 | 1.56 | 1458925 | 22469.64 | 3.73% |
| 2025-12-18 | 1.51 | 1.51 | -0.01 | -0.66% | 1.51 | 1.53 | 763503 | 11590.71 | 1.95% |
| 2025-12-17 | 1.51 | 1.52 | 0.00 | 0.00% | 1.47 | 1.53 | 1375526 | 20621.80 | 3.52% |
| 2025-12-16 | 1.55 | 1.52 | -0.04 | -2.56% | 1.51 | 1.57 | 1514210 | 23280.93 | 3.87% |
| 2025-12-15 | 1.55 | 1.56 | 0.01 | 0.65% | 1.54 | 1.57 | 904766 | 14108.76 | 2.31% |
| 2025-12-12 | 1.57 | 1.55 | -0.02 | -1.27% | 1.55 | 1.58 | 1207456 | 18856.71 | 3.09% |
| 2025-12-11 | 1.62 | 1.57 | -0.07 | -4.27% | 1.56 | 1.63 | 2335880 | 36998.16 | 5.97% |
| 2025-12-10 | 1.57 | 1.64 | 0.06 | 3.80% | 1.56 | 1.68 | 3048289 | 49351.83 | 7.79% |
| 2025-12-09 | 1.61 | 1.58 | -0.04 | -2.47% | 1.57 | 1.62 | 1885364 | 29909.38 | 4.82% |
| 2025-12-08 | 1.63 | 1.62 | -0.02 | -1.22% | 1.61 | 1.64 | 1452055 | 23639.58 | 3.71% |
| 2025-12-05 | 1.61 | 1.64 | 0.02 | 1.23% | 1.59 | 1.64 | 1326704 | 21492.92 | 3.39% |
| 2025-12-04 | 1.65 | 1.62 | -0.04 | -2.41% | 1.59 | 1.67 | 2028694 | 32872.66 | 5.19% |
| 2025-12-03 | 1.69 | 1.66 | -0.03 | -1.78% | 1.65 | 1.71 | 1855416 | 31038.30 | 4.74% |
| 2025-12-02 | 1.64 | 1.69 | 0.05 | 3.05% | 1.61 | 1.69 | 2618695 | 43428.59 | 6.69% |
| 2025-12-01 | 1.64 | 1.64 | -0.01 | -0.61% | 1.63 | 1.66 | 1465040 | 24067.68 | 3.75% |
| 2025-11-28 | 1.61 | 1.65 | 0.03 | 1.85% | 1.58 | 1.65 | 1873376 | 30251.86 | 4.79% |
| 2025-11-27 | 1.62 | 1.62 | -0.01 | -0.61% | 1.58 | 1.64 | 1826208 | 29528.38 | 4.67% |
| 2025-11-26 | 1.66 | 1.63 | -0.02 | -1.21% | 1.63 | 1.68 | 2078000 | 34303.40 | 5.31% |
| 2025-11-25 | 1.63 | 1.65 | 0.03 | 1.85% | 1.61 | 1.66 | 2229250 | 36435.75 | 5.70% |
| 2025-11-24 | 1.64 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 2255434 | 36726.26 | 5.77% |
深证大盘股票行情在线 K线走势图
荣盛发展(002146)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
