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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 1.96 | 1.99 | 1.94 | 1.99 | +1.02% | 0.53 | 1.09% |
| 2025-08-19 | 1.95 | 1.98 | 1.94 | 1.97 | +1.03% | 0.48 | 0.99% |
| 2025-08-18 | 1.96 | 1.97 | 1.94 | 1.95 | 0.00% | 0.70 | 1.43% |
| 2025-08-15 | 1.93 | 1.98 | 1.92 | 1.95 | +1.04% | 0.66 | 1.35% |
| 2025-08-14 | 1.96 | 1.97 | 1.92 | 1.93 | -1.03% | 0.52 | 1.08% |
| 2025-08-13 | 1.96 | 1.97 | 1.94 | 1.95 | 0.00% | 0.51 | 1.04% |
| 2025-08-12 | 1.95 | 1.97 | 1.93 | 1.95 | +0.52% | 0.47 | 0.96% |
| 2025-08-11 | 1.89 | 1.95 | 1.88 | 1.94 | +2.65% | 0.66 | 1.37% |
| 2025-08-08 | 1.87 | 1.89 | 1.86 | 1.89 | +1.07% | 0.39 | 0.82% |
| 2025-08-07 | 1.86 | 1.88 | 1.84 | 1.87 | +0.54% | 0.46 | 0.99% |
| 2025-08-06 | 1.88 | 1.88 | 1.84 | 1.86 | -0.53% | 0.47 | 1.01% |
| 2025-08-05 | 1.87 | 1.90 | 1.86 | 1.87 | +0.54% | 0.53 | 1.13% |
| 2025-08-04 | 1.86 | 1.87 | 1.84 | 1.86 | -0.53% | 0.44 | 0.96% |
| 2025-08-01 | 1.89 | 1.90 | 1.86 | 1.87 | -1.06% | 0.51 | 1.08% |
| 2025-07-31 | 1.95 | 1.96 | 1.88 | 1.89 | -3.08% | 0.71 | 1.49% |
| 2025-07-30 | 1.97 | 1.99 | 1.95 | 1.95 | -1.52% | 0.56 | 1.13% |
| 2025-07-29 | 1.97 | 1.98 | 1.95 | 1.98 | +0.51% | 0.64 | 1.31% |
| 2025-07-28 | 1.97 | 1.98 | 1.94 | 1.97 | 0.00% | 0.45 | 0.92% |
| 2025-07-25 | 1.99 | 2.00 | 1.96 | 1.97 | -1.00% | 0.55 | 1.12% |
| 2025-07-24 | 1.95 | 2.02 | 1.93 | 1.99 | +2.58% | 0.78 | 1.57% |