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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.92 | 1.96 | 1.88 | 1.95 | +3.72% | 0.52 | 1.09% |
| 2026-03-23 | 1.98 | 1.99 | 1.86 | 1.88 | -6.47% | 0.76 | 1.58% |
| 2026-03-20 | 2.04 | 2.06 | 1.99 | 2.01 | -1.47% | 0.53 | 1.06% |
| 2026-03-19 | 2.07 | 2.09 | 2.02 | 2.04 | -1.92% | 0.42 | 0.82% |
| 2026-03-18 | 2.13 | 2.14 | 2.05 | 2.08 | -2.35% | 0.66 | 1.27% |
| 2026-03-17 | 2.09 | 2.22 | 2.08 | 2.13 | +2.40% | 0.83 | 1.55% |
| 2026-03-16 | 2.05 | 2.13 | 2.05 | 2.08 | +0.97% | 0.49 | 0.93% |
| 2026-03-13 | 2.07 | 2.11 | 2.05 | 2.06 | -0.48% | 0.55 | 1.06% |
| 2026-03-12 | 2.07 | 2.10 | 2.05 | 2.07 | 0.00% | 0.48 | 0.93% |
| 2026-03-11 | 2.08 | 2.09 | 2.04 | 2.07 | -0.48% | 0.46 | 0.90% |
| 2026-03-10 | 2.07 | 2.10 | 2.06 | 2.08 | +0.97% | 0.50 | 0.97% |
| 2026-03-09 | 2.10 | 2.14 | 2.03 | 2.06 | -2.37% | 0.73 | 1.42% |
| 2026-03-06 | 2.06 | 2.11 | 2.04 | 2.11 | +2.43% | 0.46 | 0.88% |
| 2026-03-05 | 2.08 | 2.09 | 2.02 | 2.06 | 0.00% | 0.51 | 0.99% |
| 2026-03-04 | 2.05 | 2.09 | 2.03 | 2.06 | -0.48% | 0.45 | 0.88% |
| 2026-03-03 | 2.14 | 2.17 | 2.06 | 2.07 | -2.82% | 0.60 | 1.15% |
| 2026-03-02 | 2.14 | 2.17 | 2.10 | 2.13 | -0.93% | 0.72 | 1.35% |
| 2026-02-27 | 2.14 | 2.17 | 2.12 | 2.15 | +0.47% | 0.69 | 1.29% |
| 2026-02-26 | 2.22 | 2.22 | 2.13 | 2.14 | -3.60% | 0.80 | 1.48% |
| 2026-02-25 | 2.24 | 2.27 | 2.20 | 2.22 | -0.45% | 0.71 | 1.27% |