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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.83 | 1.85 | 1.82 | 1.85 | +0.54% | 0.31 | 0.68% |
| 2025-05-26 | 1.83 | 1.84 | 1.81 | 1.84 | +0.55% | 0.32 | 0.69% |
| 2025-05-23 | 1.88 | 1.88 | 1.82 | 1.83 | -2.66% | 0.67 | 1.45% |
| 2025-05-22 | 1.90 | 1.91 | 1.86 | 1.88 | -1.05% | 0.44 | 0.94% |
| 2025-05-21 | 1.93 | 1.93 | 1.90 | 1.90 | -1.04% | 0.38 | 0.79% |
| 2025-05-20 | 1.93 | 1.94 | 1.90 | 1.92 | -0.52% | 0.34 | 0.71% |
| 2025-05-19 | 1.88 | 1.94 | 1.87 | 1.93 | +3.21% | 0.71 | 1.48% |
| 2025-05-16 | 1.90 | 1.90 | 1.86 | 1.87 | -1.06% | 0.29 | 0.63% |
| 2025-05-15 | 1.90 | 1.93 | 1.89 | 1.89 | -1.05% | 0.27 | 0.57% |
| 2025-05-14 | 1.89 | 1.92 | 1.86 | 1.91 | +1.60% | 0.46 | 0.98% |
| 2025-05-13 | 1.90 | 1.91 | 1.87 | 1.88 | -0.53% | 0.38 | 0.81% |
| 2025-05-12 | 1.89 | 1.90 | 1.86 | 1.89 | +0.53% | 0.32 | 0.68% |
| 2025-05-09 | 1.93 | 1.93 | 1.88 | 1.88 | -2.59% | 0.44 | 0.93% |
| 2025-05-08 | 1.91 | 1.95 | 1.90 | 1.93 | +0.52% | 0.38 | 0.80% |
| 2025-05-07 | 1.92 | 1.98 | 1.91 | 1.92 | +1.59% | 0.68 | 1.42% |
| 2025-05-06 | 1.88 | 1.90 | 1.87 | 1.89 | +1.07% | 0.44 | 0.95% |