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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.73 | 1.76 | 1.71 | 1.75 | +1.16% | 0.34 | 0.79% |
| 2026-01-16 | 1.80 | 1.81 | 1.73 | 1.73 | -3.89% | 0.71 | 1.62% |
| 2026-01-15 | 1.80 | 1.82 | 1.78 | 1.80 | -0.55% | 0.48 | 1.08% |
| 2026-01-14 | 1.83 | 1.85 | 1.79 | 1.81 | -1.09% | 0.73 | 1.61% |
| 2026-01-13 | 1.84 | 1.86 | 1.81 | 1.83 | -0.54% | 0.68 | 1.48% |
| 2026-01-12 | 1.84 | 1.85 | 1.82 | 1.84 | 0.00% | 0.39 | 0.86% |
| 2026-01-09 | 1.84 | 1.85 | 1.82 | 1.84 | 0.00% | 0.44 | 0.95% |
| 2026-01-08 | 1.82 | 1.86 | 1.80 | 1.84 | +1.10% | 0.52 | 1.14% |
| 2026-01-07 | 1.84 | 1.86 | 1.82 | 1.82 | -1.09% | 0.39 | 0.86% |
| 2026-01-06 | 1.82 | 1.85 | 1.81 | 1.84 | +1.10% | 0.61 | 1.33% |
| 2026-01-05 | 1.81 | 1.84 | 1.80 | 1.82 | +0.55% | 0.42 | 0.93% |
| 2025-12-31 | 1.79 | 1.82 | 1.78 | 1.81 | +1.12% | 0.40 | 0.88% |
| 2025-12-30 | 1.80 | 1.81 | 1.77 | 1.79 | -0.56% | 0.39 | 0.87% |
| 2025-12-29 | 1.82 | 1.83 | 1.80 | 1.80 | -1.10% | 0.40 | 0.89% |
| 2025-12-26 | 1.82 | 1.83 | 1.81 | 1.82 | 0.00% | 0.31 | 0.68% |
| 2025-12-25 | 1.81 | 1.83 | 1.81 | 1.82 | +0.55% | 0.35 | 0.76% |
| 2025-12-24 | 1.81 | 1.83 | 1.80 | 1.81 | 0.00% | 0.34 | 0.75% |
| 2025-12-23 | 1.85 | 1.86 | 1.81 | 1.81 | -2.69% | 0.53 | 1.16% |
| 2025-12-22 | 1.88 | 1.88 | 1.85 | 1.86 | -1.06% | 0.59 | 1.27% |
| 2025-12-19 | 1.83 | 1.89 | 1.81 | 1.88 | +3.30% | 0.85 | 1.83% |