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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.96 | 1.99 | 1.93 | 1.94 | -1.02% | 0.55 | 1.13% |
| 2025-07-22 | 1.95 | 1.96 | 1.92 | 1.96 | +1.03% | 0.55 | 1.13% |
| 2025-07-21 | 1.91 | 1.95 | 1.90 | 1.94 | +2.11% | 0.51 | 1.06% |
| 2025-07-18 | 1.92 | 1.93 | 1.89 | 1.90 | -0.52% | 0.33 | 0.69% |
| 2025-07-17 | 1.94 | 1.94 | 1.90 | 1.91 | -0.52% | 0.44 | 0.92% |
| 2025-07-16 | 1.92 | 1.95 | 1.91 | 1.92 | 0.00% | 0.45 | 0.93% |
| 2025-07-15 | 1.93 | 1.94 | 1.87 | 1.92 | -1.03% | 0.79 | 1.66% |
| 2025-07-14 | 1.99 | 2.00 | 1.93 | 1.94 | -3.00% | 0.66 | 1.36% |
| 2025-07-11 | 1.99 | 2.03 | 1.97 | 2.00 | +1.52% | 1.02 | 2.06% |
| 2025-07-10 | 1.90 | 2.00 | 1.89 | 1.97 | +3.68% | 1.18 | 2.44% |
| 2025-07-09 | 1.88 | 1.90 | 1.87 | 1.90 | +1.06% | 0.56 | 1.20% |
| 2025-07-08 | 1.87 | 1.88 | 1.85 | 1.88 | +1.08% | 0.38 | 0.82% |
| 2025-07-07 | 1.83 | 1.88 | 1.82 | 1.86 | +1.64% | 0.58 | 1.25% |
| 2025-07-04 | 1.84 | 1.85 | 1.82 | 1.83 | -0.54% | 0.38 | 0.83% |
| 2025-07-03 | 1.83 | 1.86 | 1.83 | 1.84 | +0.55% | 0.36 | 0.78% |
| 2025-07-02 | 1.80 | 1.83 | 1.80 | 1.83 | +1.67% | 0.44 | 0.96% |
| 2025-07-01 | 1.82 | 1.82 | 1.79 | 1.80 | -0.55% | 0.26 | 0.58% |
| 2025-06-30 | 1.83 | 1.83 | 1.81 | 1.81 | -0.55% | 0.31 | 0.69% |
| 2025-06-27 | 1.82 | 1.85 | 1.81 | 1.82 | 0.00% | 0.42 | 0.92% |
| 2025-06-26 | 1.83 | 1.84 | 1.81 | 1.82 | -0.55% | 0.37 | 0.81% |