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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 1.82 | 1.83 | 1.80 | 1.83 | +1.10% | 0.34 | 0.75% |
| 2025-06-24 | 1.79 | 1.82 | 1.78 | 1.81 | +1.12% | 0.30 | 0.67% |
| 2025-06-23 | 1.76 | 1.79 | 1.74 | 1.79 | +1.13% | 0.26 | 0.60% |
| 2025-06-20 | 1.77 | 1.79 | 1.76 | 1.77 | -0.56% | 0.24 | 0.54% |
| 2025-06-19 | 1.80 | 1.81 | 1.76 | 1.78 | -1.11% | 0.30 | 0.68% |
| 2025-06-18 | 1.83 | 1.83 | 1.80 | 1.80 | -1.64% | 0.27 | 0.59% |
| 2025-06-17 | 1.84 | 1.84 | 1.81 | 1.83 | 0.00% | 0.29 | 0.65% |
| 2025-06-16 | 1.80 | 1.84 | 1.80 | 1.83 | +1.67% | 0.41 | 0.90% |
| 2025-06-13 | 1.84 | 1.84 | 1.80 | 1.80 | -2.17% | 0.45 | 0.99% |
| 2025-06-12 | 1.86 | 1.86 | 1.83 | 1.84 | -0.54% | 0.30 | 0.64% |
| 2025-06-11 | 1.84 | 1.87 | 1.83 | 1.85 | +0.54% | 0.34 | 0.73% |
| 2025-06-10 | 1.87 | 1.88 | 1.82 | 1.84 | -1.08% | 0.44 | 0.95% |
| 2025-06-09 | 1.86 | 1.87 | 1.84 | 1.86 | 0.00% | 0.25 | 0.53% |
| 2025-06-06 | 1.86 | 1.87 | 1.85 | 1.86 | 0.00% | 0.21 | 0.44% |
| 2025-06-05 | 1.87 | 1.89 | 1.85 | 1.86 | -0.53% | 0.31 | 0.67% |
| 2025-06-04 | 1.85 | 1.88 | 1.84 | 1.87 | +1.08% | 0.38 | 0.82% |
| 2025-06-03 | 1.84 | 1.86 | 1.83 | 1.85 | +0.54% | 0.23 | 0.51% |
| 2025-05-30 | 1.86 | 1.88 | 1.84 | 1.84 | -1.60% | 0.33 | 0.71% |
| 2025-05-29 | 1.82 | 1.87 | 1.82 | 1.87 | +2.75% | 0.44 | 0.95% |
| 2025-05-28 | 1.84 | 1.85 | 1.81 | 1.82 | -1.62% | 0.27 | 0.60% |