荣盛发展 (002146) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	1.37	1.39	0.04	2.96%	1.34	1.39	1381186	18954	3.53%
2026-04-30	1.33	1.35	0.02	1.50%	1.31	1.38	1413541	19126	3.61%
2026-04-29	1.28	1.33	0.07	5.56%	1.28	1.38	1637327	21817	4.19%
2026-04-28	1.26	1.26	-0.01	-0.79%	1.25	1.29	909896	11546	2.33%
2026-04-27	1.24	1.27	0.02	1.60%	1.21	1.29	1125099	14023	2.88%
2026-04-24	1.27	1.25	-0.03	-2.34%	1.23	1.28	942689	11772	2.41%
2026-04-23	1.30	1.28	-0.03	-2.29%	1.26	1.31	1120470	14304	2.86%
2026-04-22	1.33	1.31	-0.03	-2.24%	1.30	1.34	998041	13153	2.55%
2026-04-21	1.36	1.34	-0.01	-0.74%	1.34	1.37	642708	8683	1.64%
2026-04-20	1.36	1.35	-0.02	-1.46%	1.35	1.37	555317	7521	1.42%
2026-04-17	1.38	1.37	-0.01	-0.72%	1.36	1.39	775152	10637	1.98%
2026-04-16	1.38	1.38	0.00	0.00%	1.37	1.39	727586	10041	1.86%
2026-04-15	1.42	1.38	-0.03	-2.13%	1.38	1.43	1163034	16299	2.97%
2026-04-14	1.39	1.41	0.02	1.44%	1.38	1.42	1267197	17772	3.24%
2026-04-13	1.37	1.39	0.01	0.72%	1.36	1.40	780282	10827	1.99%
2026-04-10	1.39	1.38	0.00	0.00%	1.38	1.41	784629	10925	2.01%
2026-04-09	1.41	1.38	-0.04	-2.82%	1.37	1.41	849133	11759	2.17%
2026-04-08	1.39	1.42	0.05	3.65%	1.38	1.42	1119586	15683	2.86%
2026-04-07	1.36	1.37	0.01	0.74%	1.33	1.38	813965	11044	2.08%
2026-04-03	1.39	1.36	-0.03	-2.16%	1.35	1.40	936617	12814	2.39%
2026-04-02	1.43	1.39	-0.04	-2.80%	1.38	1.43	1032153	14445	2.64%
2026-04-01	1.45	1.43	0.00	0.00%	1.42	1.46	978733	14046	2.50%
2026-03-31	1.45	1.43	-0.02	-1.38%	1.43	1.48	941589	13696	2.41%
2026-03-30	1.45	1.45	-0.01	-0.68%	1.42	1.46	794551	11429	2.03%
2026-03-27	1.42	1.46	0.02	1.39%	1.41	1.46	759923	10992	1.94%
2026-03-26	1.47	1.44	-0.04	-2.70%	1.43	1.49	937006	13671	2.40%
2026-03-25	1.45	1.48	0.03	2.07%	1.44	1.48	1088729	15934	2.78%
2026-03-24	1.42	1.45	0.07	5.07%	1.39	1.46	1351022	19261	3.45%
2026-03-23	1.46	1.38	-0.09	-6.12%	1.38	1.46	1310042	18571	3.35%
2026-03-20	1.51	1.47	-0.05	-3.29%	1.47	1.53	1311440	19541	3.35%
2026-03-19	1.54	1.52	-0.03	-1.94%	1.51	1.55	1197406	18292	3.06%
2026-03-18	1.59	1.55	-0.05	-3.13%	1.53	1.60	1644576	25657	4.20%
2026-03-17	1.57	1.60	0.03	1.91%	1.57	1.65	2350443	37962	6.01%
2026-03-16	1.56	1.57	0.01	0.64%	1.55	1.59	1103867	17316	2.82%
2026-03-13	1.56	1.56	0.00	0.00%	1.55	1.60	1653643	26093	4.23%
2026-03-12	1.57	1.56	-0.02	-1.27%	1.56	1.59	975879	15343	2.49%
2026-03-11	1.57	1.58	0.01	0.64%	1.55	1.58	859308	13474	2.20%
2026-03-10	1.57	1.57	0.01	0.64%	1.56	1.59	757411	11915	1.94%
2026-03-09	1.57	1.56	-0.03	-1.89%	1.55	1.58	843018	13175	2.16%
2026-03-06	1.54	1.59	0.04	2.58%	1.53	1.59	992568	15576	2.54%
2026-03-05	1.56	1.55	0.00	0.00%	1.55	1.58	940523	14680	2.40%
2026-03-04	1.52	1.55	0.01	0.65%	1.51	1.55	1117380	17146	2.86%
2026-03-03	1.61	1.54	-0.07	-4.35%	1.53	1.63	1989568	31376	5.09%
2026-03-02	1.66	1.61	-0.07	-4.17%	1.60	1.66	1789555	29063	4.58%
2026-02-27	1.66	1.68	0.01	0.60%	1.65	1.68	1283262	21396	3.28%
2026-02-26	1.71	1.67	-0.03	-1.76%	1.65	1.73	1711657	28690	4.38%
2026-02-25	1.64	1.70	0.06	3.66%	1.63	1.72	2728096	46167	6.97%
2026-02-24	1.60	1.64	0.02	1.23%	1.60	1.65	975449	15873	2.49%
2026-02-13	1.64	1.62	-0.02	-1.22%	1.61	1.66	1003999	16396	2.57%
2026-02-12	1.65	1.64	-0.02	-1.20%	1.63	1.68	1337897	22115	3.42%
2026-02-11	1.67	1.66	-0.01	-0.60%	1.64	1.68	974449	16184	2.49%
2026-02-10	1.67	1.67	0.00	0.00%	1.65	1.68	1070802	17843	2.74%
2026-02-09	1.64	1.67	0.04	2.45%	1.64	1.69	1513539	25247	3.87%
2026-02-06	1.64	1.63	-0.02	-1.21%	1.62	1.66	1099714	18008	2.81%
2026-02-05	1.65	1.65	-0.01	-0.60%	1.63	1.67	1458133	24072	3.73%
2026-02-04	1.60	1.66	0.05	3.11%	1.58	1.67	2364684	38764	6.05%
2026-02-03	1.62	1.61	0.05	3.21%	1.59	1.66	1863982	30244	4.77%
2026-02-02	1.60	1.56	-0.06	-3.70%	1.55	1.62	1752642	27804	4.48%
2026-01-30	1.70	1.62	-0.07	-4.14%	1.61	1.71	2057515	33829	5.26%
2026-01-29	1.64	1.69	0.04	2.42%	1.61	1.70	2240403	37457	5.73%
2026-01-28	1.64	1.65	0.01	0.61%	1.62	1.66	1198318	19702	3.06%
2026-01-27	1.67	1.64	-0.04	-2.38%	1.62	1.67	1548571	25359	3.96%