荣安地产 sz.000517
1.90
+0.53%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.91 | 1.94 | 1.88 | 1.90 | +0.53% | 0.48 | 1.00% |
| 2026-05-22 | 1.87 | 1.90 | 1.83 | 1.89 | +2.72% | 0.37 | 0.80% |
| 2026-05-21 | 1.94 | 1.96 | 1.84 | 1.84 | -5.15% | 0.45 | 0.95% |
| 2026-05-20 | 1.97 | 1.98 | 1.92 | 1.94 | -2.02% | 0.35 | 0.72% |
| 2026-05-19 | 1.98 | 2.00 | 1.94 | 1.98 | 0.00% | 0.40 | 0.82% |
| 2026-05-18 | 1.97 | 1.98 | 1.93 | 1.98 | 0.00% | 0.58 | 1.18% |
| 2026-05-15 | 2.01 | 2.02 | 1.97 | 1.98 | -1.49% | 0.35 | 0.71% |
| 2026-05-14 | 2.07 | 2.08 | 2.00 | 2.01 | -2.90% | 0.40 | 0.80% |
| 2026-05-13 | 2.07 | 2.09 | 2.03 | 2.07 | -0.48% | 0.54 | 1.06% |
| 2026-05-12 | 2.09 | 2.12 | 2.04 | 2.08 | 0.00% | 0.60 | 1.15% |
| 2026-05-11 | 2.06 | 2.10 | 2.04 | 2.08 | +0.97% | 0.62 | 1.19% |
| 2026-05-08 | 2.03 | 2.08 | 2.00 | 2.06 | +1.98% | 0.65 | 1.28% |
| 2026-05-07 | 2.08 | 2.08 | 2.01 | 2.02 | -2.88% | 0.52 | 1.02% |
| 2026-05-06 | 2.03 | 2.10 | 2.02 | 2.08 | +2.97% | 0.73 | 1.42% |
| 2026-04-30 | 1.99 | 2.03 | 1.92 | 2.02 | +1.00% | 0.76 | 1.53% |
| 2026-04-29 | 1.89 | 2.02 | 1.88 | 2.00 | +5.82% | 0.72 | 1.46% |
| 2026-04-28 | 1.84 | 1.91 | 1.84 | 1.89 | +1.61% | 0.43 | 0.92% |
| 2026-04-27 | 1.84 | 1.86 | 1.80 | 1.86 | +1.09% | 0.35 | 0.76% |
| 2026-04-24 | 1.87 | 1.87 | 1.82 | 1.84 | -1.60% | 0.26 | 0.57% |
| 2026-04-23 | 1.89 | 1.89 | 1.84 | 1.87 | -0.53% | 0.33 | 0.71% |