荣盛发展(002146)股票信息
| 股票代码 | 002146 |
| 股票名称 | 荣盛发展 |
| 最新价/元 | 1.78 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 9.88 |
| 买入/元 | 1.78 |
| 卖出/元 | 0.00 |
| 昨收/元 | 1.62 |
| 今开/元 | 1.78 |
| 最高/元 | 1.78 |
| 最低/元 | 1.69 |
| 成交量/手 | 2989716.15 |
| 成交额/万 | 52714.29 |
| 股净值/元 | 19.78 |
| 市净率 | 0.33 |
| 总市值/万 | 773973.17 |
| 流通值/万 | 694248.30 |
| 换手率/% | 7.67 |
| 入市日期 | 2007-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
荣盛发展(002146)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.78 | 1.78 | 0.16 | 9.88 | 2989716.15 | 52714.29 | 7.67 |
| 2024-09-27 | 1.53 | 1.62 | 0.15 | 10.20 | 3854569.75 | 60078.68 | 9.88 |
| 2024-09-26 | 1.32 | 1.47 | 0.13 | 9.70 | 3617048.44 | 51242.26 | 9.27 |
| 2024-09-25 | 1.30 | 1.34 | 0.06 | 4.69 | 2571614.02 | 35287.32 | 6.59 |
| 2024-09-24 | 1.25 | 1.28 | 0.05 | 4.07 | 1277667.98 | 16140.64 | 3.28 |
| 2024-09-23 | 1.23 | 1.23 | -0.02 | -1.60 | 563000.00 | 6932.89 | 1.44 |
| 2024-09-20 | 1.21 | 1.25 | 0.02 | 1.63 | 1118148.49 | 13765.64 | 2.87 |
| 2024-09-19 | 1.21 | 1.23 | 0.02 | 1.65 | 1296531.00 | 15931.24 | 3.32 |
| 2024-09-18 | 1.16 | 1.21 | 0.05 | 4.31 | 1005408.35 | 11904.16 | 2.58 |
| 2024-09-13 | 1.15 | 1.16 | 0.01 | 0.87 | 564189.97 | 6545.88 | 1.45 |
| 2024-09-12 | 1.15 | 1.15 | 0.00 | 0.00 | 466846.00 | 5402.98 | 1.20 |
| 2024-09-11 | 1.15 | 1.15 | 0.00 | 0.00 | 410071.00 | 4709.45 | 1.05 |
| 2024-09-10 | 1.17 | 1.15 | -0.01 | -0.86 | 588318.00 | 6776.91 | 1.51 |
| 2024-09-09 | 1.16 | 1.16 | -0.01 | -0.86 | 384386.00 | 4479.45 | 0.99 |
| 2024-09-06 | 1.20 | 1.17 | -0.03 | -2.50 | 532581.00 | 6308.10 | 1.37 |
| 2024-09-05 | 1.19 | 1.20 | 0.02 | 1.70 | 819891.00 | 9884.62 | 2.10 |
| 2024-09-04 | 1.18 | 1.18 | -0.01 | -0.84 | 635710.90 | 7547.96 | 1.63 |
| 2024-09-03 | 1.19 | 1.19 | 0.00 | 0.00 | 641152.02 | 7648.33 | 1.64 |
| 2024-09-02 | 1.22 | 1.19 | -0.04 | -3.25 | 863376.85 | 10390.03 | 2.21 |
| 2024-08-30 | 1.17 | 1.23 | 0.06 | 5.13 | 1477275.93 | 18079.42 | 3.79 |
| 2024-08-29 | 1.15 | 1.17 | 0.00 | 0.00 | 783906.86 | 9137.19 | 2.01 |
| 2024-08-28 | 1.25 | 1.17 | -0.12 | -9.30 | 1627689.16 | 19206.14 | 4.17 |
| 2024-08-27 | 1.33 | 1.29 | -0.04 | -3.01 | 460702.79 | 6023.83 | 1.18 |
| 2024-08-26 | 1.32 | 1.33 | 0.01 | 0.76 | 352526.00 | 4695.99 | 0.90 |
| 2024-08-23 | 1.33 | 1.32 | -0.02 | -1.49 | 447553.20 | 5921.60 | 1.15 |
| 2024-08-22 | 1.35 | 1.34 | 0.00 | 0.00 | 530200.02 | 7149.93 | 1.36 |
| 2024-08-21 | 1.33 | 1.34 | 0.00 | 0.00 | 393003.12 | 5261.57 | 1.01 |
| 2024-08-20 | 1.35 | 1.34 | -0.02 | -1.47 | 533466.00 | 7172.91 | 1.37 |
| 2024-08-19 | 1.36 | 1.36 | 0.00 | 0.00 | 566302.00 | 7716.20 | 1.45 |
| 2024-08-16 | 1.38 | 1.36 | -0.02 | -1.45 | 492593.00 | 6770.18 | 1.26 |
| 2024-08-15 | 1.36 | 1.38 | 0.02 | 1.47 | 774860.02 | 10646.94 | 1.99 |
| 2024-08-14 | 1.37 | 1.36 | -0.01 | -0.73 | 356967.43 | 4864.78 | 0.92 |
| 2024-08-13 | 1.37 | 1.37 | -0.01 | -0.73 | 725620.44 | 9864.10 | 1.86 |
| 2024-08-12 | 1.44 | 1.38 | -0.08 | -5.48 | 1337540.00 | 18715.69 | 3.43 |
| 2024-08-09 | 1.41 | 1.46 | 0.03 | 2.10 | 2134261.82 | 31452.55 | 5.47 |
| 2024-08-08 | 1.39 | 1.43 | 0.05 | 3.62 | 1744953.00 | 24879.38 | 4.47 |
| 2024-08-07 | 1.40 | 1.38 | -0.03 | -2.13 | 601418.83 | 8335.37 | 1.54 |
| 2024-08-06 | 1.39 | 1.41 | 0.03 | 2.17 | 784919.83 | 10949.99 | 2.01 |
| 2024-08-05 | 1.38 | 1.38 | -0.01 | -0.72 | 963152.03 | 13488.80 | 2.47 |
| 2024-08-02 | 1.40 | 1.39 | -0.02 | -1.42 | 779868.84 | 10962.91 | 2.00 |
| 2024-08-01 | 1.43 | 1.41 | -0.02 | -1.40 | 742961.00 | 10491.08 | 1.90 |
| 2024-07-31 | 1.39 | 1.43 | 0.05 | 3.62 | 951289.42 | 13394.88 | 2.44 |
| 2024-07-30 | 1.35 | 1.38 | 0.03 | 2.22 | 852000.02 | 11706.11 | 2.18 |
| 2024-07-29 | 1.36 | 1.35 | -0.01 | -0.74 | 505629.00 | 6828.72 | 1.30 |
| 2024-07-26 | 1.36 | 1.36 | 0.01 | 0.74 | 506909.98 | 6909.12 | 1.30 |
| 2024-07-25 | 1.33 | 1.35 | 0.01 | 0.75 | 475047.00 | 6417.22 | 1.22 |
| 2024-07-24 | 1.37 | 1.34 | -0.03 | -2.19 | 720160.18 | 9716.59 | 1.85 |
| 2024-07-23 | 1.38 | 1.37 | -0.01 | -0.73 | 618596.00 | 8561.70 | 1.59 |
| 2024-07-19 | 1.39 | 1.38 | -0.03 | -2.13 | 776684.00 | 10712.28 | 1.99 |
| 2024-07-18 | 1.42 | 1.41 | -0.02 | -1.40 | 811044.81 | 11339.15 | 2.08 |
| 2024-07-17 | 1.40 | 1.43 | 0.02 | 1.42 | 1113704.57 | 16032.48 | 2.86 |
| 2024-07-16 | 1.40 | 1.41 | 0.01 | 0.71 | 664267.00 | 9317.39 | 1.70 |
| 2024-07-15 | 1.43 | 1.40 | -0.05 | -3.45 | 935690.74 | 13121.62 | 2.40 |
| 2024-07-12 | 1.41 | 1.45 | 0.04 | 2.84 | 1549351.45 | 22801.08 | 3.97 |
| 2024-07-11 | 1.39 | 1.41 | 0.04 | 2.92 | 1064832.45 | 14894.55 | 2.73 |
| 2024-07-10 | 1.39 | 1.37 | -0.07 | -4.86 | 1100394.85 | 15115.51 | 2.82 |
| 2024-07-09 | 1.43 | 1.44 | 0.01 | 0.70 | 902490.00 | 12836.88 | 2.31 |
| 2024-07-08 | 1.49 | 1.43 | -0.06 | -4.03 | 845898.00 | 12187.64 | 2.17 |
| 2024-07-05 | 1.50 | 1.49 | 0.00 | 0.00 | 793875.00 | 11863.65 | 2.04 |
| 2024-07-04 | 1.55 | 1.49 | -0.08 | -5.10 | 1248968.91 | 18850.77 | 3.20 |
| 2024-07-03 | 1.54 | 1.57 | 0.03 | 1.95 | 1474209.84 | 23097.74 | 3.78 |
| 2024-07-02 | 1.54 | 1.54 | -0.02 | -1.28 | 1430195.25 | 22199.03 | 3.67 |
| 2024-07-01 | 1.47 | 1.56 | 0.07 | 4.70 | 1952687.81 | 30514.74 | 5.01 |
| 2024-06-28 | 1.47 | 1.49 | 0.00 | 0.00 | 1429442.03 | 21292.88 | 3.66 |
| 2024-06-27 | 1.49 | 1.49 | 0.01 | 0.68 | 1800370.33 | 27395.57 | 4.62 |
| 2024-06-26 | 1.52 | 1.48 | -0.04 | -2.63 | 1774026.81 | 26254.20 | 4.55 |
| 2024-06-25 | 1.39 | 1.52 | 0.14 | 10.15 | 1605627.28 | 23339.28 | 4.12 |
| 2024-06-24 | 1.43 | 1.38 | -0.07 | -4.83 | 1017989.00 | 14280.62 | 2.61 |
| 2024-06-21 | 1.47 | 1.45 | -0.01 | -0.69 | 786677.00 | 11557.44 | 2.02 |
| 2024-06-20 | 1.49 | 1.46 | -0.06 | -3.95 | 1067474.93 | 15803.09 | 2.74 |
| 2024-06-19 | 1.54 | 1.52 | -0.03 | -1.94 | 896694.00 | 13753.34 | 2.30 |
| 2024-06-18 | 1.55 | 1.55 | 0.00 | 0.00 | 732042.46 | 11327.52 | 1.88 |
| 2024-06-17 | 1.57 | 1.55 | -0.04 | -2.52 | 1089651.47 | 16942.74 | 2.79 |
| 2024-06-14 | 1.56 | 1.59 | 0.02 | 1.27 | 1565632.83 | 24795.66 | 4.01 |
| 2024-06-13 | 1.63 | 1.57 | -0.04 | -2.48 | 1195278.07 | 18975.29 | 3.06 |
| 2024-06-12 | 1.60 | 1.61 | 0.00 | 0.00 | 1030053.97 | 16539.72 | 2.64 |
| 2024-06-11 | 1.64 | 1.61 | -0.03 | -1.83 | 1113142.47 | 17944.45 | 2.85 |
| 2024-06-07 | 1.59 | 1.64 | 0.06 | 3.80 | 1772096.00 | 28741.67 | 4.54 |
| 2024-06-06 | 1.65 | 1.58 | -0.08 | -4.82 | 1768164.81 | 28263.11 | 4.53 |
| 2024-06-05 | 1.71 | 1.66 | -0.07 | -4.05 | 1245342.06 | 20854.79 | 3.19 |
| 2024-06-04 | 1.69 | 1.73 | 0.04 | 2.37 | 1983357.00 | 34018.46 | 5.09 |
| 2024-06-03 | 1.76 | 1.69 | -0.09 | -5.06 | 2018807.83 | 34367.39 | 5.18 |
| 2024-05-31 | 1.81 | 1.78 | 0.01 | 0.57 | 1341122.83 | 23978.70 | 3.44 |
| 2024-05-30 | 1.82 | 1.77 | -0.09 | -4.84 | 2348813.00 | 41898.08 | 6.02 |
| 2024-05-29 | 1.79 | 1.86 | 0.07 | 3.91 | 3565025.27 | 66409.33 | 9.14 |
| 2024-05-28 | 1.90 | 1.79 | -0.09 | -4.79 | 2433766.37 | 44473.12 | 6.24 |
| 2024-05-27 | 1.92 | 1.88 | -0.04 | -2.08 | 2055921.00 | 38429.24 | 5.27 |
| 2024-05-24 | 2.00 | 1.92 | -0.09 | -4.48 | 2598908.00 | 50640.25 | 6.66 |
| 2024-05-23 | 2.01 | 2.01 | -0.08 | -3.83 | 4163112.11 | 83954.00 | 10.67 |
| 2024-05-22 | 2.06 | 2.09 | 0.02 | 0.97 | 5714280.24 | 121955.28 | 14.65 |
| 2024-05-21 | 2.12 | 2.07 | -0.12 | -5.48 | 5185298.91 | 108393.74 | 13.29 |
| 2024-05-20 | 2.00 | 2.19 | 0.17 | 8.42 | 7559606.34 | 161791.24 | 19.38 |
| 2024-05-17 | 1.89 | 2.02 | 0.18 | 9.78 | 6920366.56 | 132647.33 | 17.74 |
| 2024-05-16 | 1.66 | 1.84 | 0.17 | 10.18 | 5115870.83 | 92113.72 | 13.12 |
| 2024-05-15 | 1.63 | 1.67 | 0.03 | 1.83 | 2382769.74 | 40137.49 | 6.11 |
| 2024-05-14 | 1.64 | 1.64 | -0.01 | -0.61 | 1320045.60 | 21709.22 | 3.38 |
| 2024-05-13 | 1.67 | 1.65 | -0.05 | -2.94 | 1745848.61 | 28835.78 | 4.48 |
| 2024-05-10 | 1.60 | 1.70 | 0.10 | 6.25 | 3102031.33 | 51651.24 | 7.95 |
| 2024-05-09 | 1.60 | 1.60 | 0.02 | 1.27 | 1546171.00 | 24868.60 | 3.96 |
| 2024-05-08 | 1.64 | 1.58 | -0.12 | -7.06 | 2294293.51 | 36951.55 | 5.88 |
日K线
周K线
月K线
