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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 1.79 | 1.83 | 1.78 | 1.82 | +1.11% | 0.75 | 1.66% |
| 2025-12-17 | 1.79 | 1.81 | 1.76 | 1.80 | 0.00% | 0.62 | 1.39% |
| 2025-12-16 | 1.80 | 1.83 | 1.78 | 1.80 | 0.00% | 0.74 | 1.65% |
| 2025-12-15 | 1.79 | 1.82 | 1.77 | 1.80 | -0.55% | 0.59 | 1.32% |
| 2025-12-12 | 1.84 | 1.85 | 1.80 | 1.81 | -1.63% | 0.95 | 2.10% |
| 2025-12-11 | 1.96 | 1.97 | 1.84 | 1.84 | -6.60% | 1.35 | 2.88% |
| 2025-12-10 | 1.93 | 2.01 | 1.90 | 1.97 | +1.03% | 1.37 | 2.82% |
| 2025-12-09 | 2.05 | 2.05 | 1.94 | 1.95 | -4.41% | 1.21 | 2.44% |
| 2025-12-08 | 2.00 | 2.07 | 2.00 | 2.04 | +1.49% | 1.00 | 1.98% |
| 2025-12-05 | 2.01 | 2.02 | 1.96 | 2.01 | -0.49% | 0.94 | 1.89% |
| 2025-12-04 | 2.06 | 2.08 | 2.00 | 2.02 | -2.42% | 1.12 | 2.21% |
| 2025-12-03 | 2.08 | 2.12 | 2.04 | 2.07 | -0.48% | 0.82 | 1.58% |
| 2025-12-02 | 2.05 | 2.09 | 2.01 | 2.08 | +1.46% | 0.95 | 1.86% |
| 2025-12-01 | 2.08 | 2.09 | 2.05 | 2.05 | -0.97% | 0.62 | 1.20% |
| 2025-11-28 | 2.06 | 2.08 | 2.00 | 2.07 | +0.49% | 0.77 | 1.52% |
| 2025-11-27 | 2.03 | 2.07 | 1.98 | 2.06 | +0.98% | 0.71 | 1.39% |
| 2025-11-26 | 2.05 | 2.10 | 2.03 | 2.04 | -0.97% | 0.73 | 1.41% |
| 2025-11-25 | 2.04 | 2.08 | 2.01 | 2.06 | +0.98% | 0.66 | 1.28% |
| 2025-11-24 | 2.02 | 2.07 | 2.00 | 2.04 | +1.49% | 0.88 | 1.73% |
| 2025-11-21 | 2.05 | 2.11 | 1.99 | 2.01 | -2.43% | 1.22 | 2.40% |