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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.06 | 2.11 | 2.00 | 2.06 | 0.00% | 1.09 | 2.14% |
| 2025-11-19 | 2.12 | 2.15 | 2.04 | 2.06 | -2.83% | 0.89 | 1.73% |
| 2025-11-18 | 2.22 | 2.23 | 2.08 | 2.12 | -4.50% | 1.25 | 2.36% |
| 2025-11-17 | 2.19 | 2.22 | 2.17 | 2.22 | +0.91% | 1.01 | 1.85% |
| 2025-11-14 | 2.15 | 2.22 | 2.14 | 2.20 | +1.85% | 1.12 | 2.05% |
| 2025-11-13 | 2.12 | 2.16 | 2.08 | 2.16 | +1.89% | 0.84 | 1.57% |
| 2025-11-12 | 2.13 | 2.16 | 2.10 | 2.12 | -0.47% | 0.68 | 1.28% |
| 2025-11-11 | 2.08 | 2.14 | 2.08 | 2.13 | +2.40% | 1.00 | 1.91% |
| 2025-11-10 | 2.04 | 2.08 | 2.02 | 2.08 | +1.96% | 0.69 | 1.35% |
| 2025-11-07 | 2.04 | 2.07 | 2.02 | 2.04 | -0.49% | 0.59 | 1.16% |
| 2025-11-06 | 2.04 | 2.06 | 2.01 | 2.05 | +0.49% | 0.73 | 1.43% |
| 2025-11-05 | 1.99 | 2.05 | 1.97 | 2.04 | +2.00% | 0.85 | 1.69% |
| 2025-11-04 | 1.98 | 2.01 | 1.97 | 2.00 | +1.01% | 0.74 | 1.50% |
| 2025-11-03 | 1.96 | 1.99 | 1.95 | 1.98 | +1.02% | 0.69 | 1.40% |
| 2025-10-31 | 1.98 | 2.00 | 1.95 | 1.96 | -1.01% | 0.90 | 1.84% |
| 2025-10-30 | 2.04 | 2.05 | 1.97 | 1.98 | -3.41% | 0.87 | 1.74% |
| 2025-10-29 | 2.07 | 2.07 | 2.02 | 2.05 | 0.00% | 0.61 | 1.20% |
| 2025-10-28 | 2.07 | 2.08 | 2.04 | 2.05 | -1.44% | 0.70 | 1.37% |
| 2025-10-27 | 2.10 | 2.12 | 2.07 | 2.08 | -0.95% | 0.82 | 1.56% |
| 2025-10-24 | 2.21 | 2.21 | 2.09 | 2.10 | -4.55% | 0.96 | 1.81% |