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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.89 | 1.90 | 1.87 | 1.88 | -0.53% | 0.25 | 0.54% |
| 2026-04-21 | 1.90 | 1.92 | 1.87 | 1.89 | -0.53% | 0.31 | 0.65% |
| 2026-04-20 | 1.92 | 1.93 | 1.89 | 1.90 | -1.55% | 0.38 | 0.81% |
| 2026-04-17 | 1.94 | 1.96 | 1.90 | 1.93 | 0.00% | 0.40 | 0.84% |
| 2026-04-16 | 1.91 | 1.94 | 1.89 | 1.93 | +1.05% | 0.44 | 0.92% |
| 2026-04-15 | 2.06 | 2.07 | 1.90 | 1.91 | -7.28% | 0.88 | 1.80% |
| 2026-04-14 | 1.98 | 2.12 | 1.95 | 2.06 | +4.57% | 0.82 | 1.62% |
| 2026-04-13 | 1.93 | 2.00 | 1.91 | 1.97 | +2.60% | 0.44 | 0.90% |
| 2026-04-10 | 1.93 | 1.97 | 1.91 | 1.92 | +0.52% | 0.33 | 0.69% |
| 2026-04-09 | 1.95 | 1.97 | 1.90 | 1.91 | -2.55% | 0.29 | 0.61% |
| 2026-04-08 | 1.94 | 1.97 | 1.90 | 1.96 | +2.62% | 0.45 | 0.92% |
| 2026-04-07 | 1.87 | 1.91 | 1.85 | 1.91 | +2.14% | 0.32 | 0.68% |
| 2026-04-03 | 1.92 | 1.93 | 1.85 | 1.87 | -3.11% | 0.41 | 0.87% |
| 2026-04-02 | 1.93 | 1.94 | 1.90 | 1.93 | 0.00% | 0.39 | 0.82% |
| 2026-04-01 | 1.98 | 1.99 | 1.90 | 1.93 | -1.03% | 0.62 | 1.29% |
| 2026-03-31 | 1.99 | 2.04 | 1.95 | 1.95 | -1.52% | 0.47 | 0.94% |
| 2026-03-30 | 1.97 | 2.00 | 1.92 | 1.98 | -0.50% | 0.41 | 0.84% |
| 2026-03-27 | 1.96 | 2.00 | 1.95 | 1.99 | +1.02% | 0.40 | 0.81% |
| 2026-03-26 | 1.99 | 2.03 | 1.96 | 1.97 | -1.00% | 0.39 | 0.79% |
| 2026-03-25 | 1.96 | 2.02 | 1.93 | 1.99 | +2.05% | 0.65 | 1.31% |