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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.22 | 2.24 | 2.11 | 2.23 | +0.91% | 1.14 | 2.09% |
| 2026-02-13 | 2.26 | 2.26 | 2.17 | 2.21 | -1.78% | 1.37 | 2.48% |
| 2026-02-12 | 2.23 | 2.41 | 2.22 | 2.25 | +0.45% | 1.90 | 3.31% |
| 2026-02-11 | 2.16 | 2.25 | 2.13 | 2.24 | +3.70% | 1.31 | 2.38% |
| 2026-02-10 | 2.14 | 2.17 | 2.10 | 2.16 | +1.41% | 0.97 | 1.81% |
| 2026-02-09 | 2.12 | 2.15 | 2.08 | 2.13 | +2.40% | 1.29 | 2.44% |
| 2026-02-06 | 2.08 | 2.10 | 2.01 | 2.08 | +1.46% | 1.46 | 2.83% |
| 2026-02-05 | 2.02 | 2.07 | 1.99 | 2.05 | +0.49% | 2.08 | 4.10% |
| 2026-02-04 | 1.86 | 2.04 | 1.86 | 2.04 | +10.27% | 1.95 | 3.94% |
| 2026-02-03 | 1.82 | 1.86 | 1.81 | 1.85 | +2.21% | 0.63 | 1.37% |
| 2026-02-02 | 1.82 | 1.87 | 1.80 | 1.81 | -1.09% | 0.83 | 1.82% |
| 2026-01-30 | 1.84 | 1.85 | 1.78 | 1.83 | -1.08% | 0.67 | 1.47% |
| 2026-01-29 | 1.81 | 1.87 | 1.80 | 1.85 | +1.65% | 0.75 | 1.62% |
| 2026-01-28 | 1.78 | 1.83 | 1.77 | 1.82 | +2.82% | 0.64 | 1.42% |
| 2026-01-27 | 1.81 | 1.82 | 1.76 | 1.77 | -2.21% | 0.43 | 0.97% |
| 2026-01-26 | 1.84 | 1.85 | 1.80 | 1.81 | -1.09% | 0.44 | 0.96% |
| 2026-01-23 | 1.82 | 1.84 | 1.80 | 1.83 | +0.55% | 0.45 | 0.99% |
| 2026-01-22 | 1.80 | 1.82 | 1.77 | 1.82 | +1.68% | 0.47 | 1.05% |
| 2026-01-21 | 1.78 | 1.81 | 1.76 | 1.79 | +0.56% | 0.44 | 0.99% |
| 2026-01-20 | 1.75 | 1.79 | 1.74 | 1.78 | +1.71% | 0.52 | 1.19% |