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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.21 | 2.24 | 2.14 | 2.20 | -0.45% | 0.87 | 1.60% |
| 2025-10-22 | 2.18 | 2.24 | 2.15 | 2.21 | +1.84% | 1.00 | 1.82% |
| 2025-10-21 | 2.07 | 2.17 | 2.06 | 2.17 | +4.83% | 1.06 | 2.00% |
| 2025-10-20 | 2.06 | 2.11 | 2.05 | 2.07 | +1.47% | 0.84 | 1.62% |
| 2025-10-17 | 2.06 | 2.10 | 2.03 | 2.04 | -0.97% | 0.74 | 1.43% |
| 2025-10-16 | 2.07 | 2.09 | 2.04 | 2.06 | -0.48% | 0.65 | 1.26% |
| 2025-10-15 | 2.08 | 2.11 | 2.04 | 2.07 | +0.49% | 0.70 | 1.36% |
| 2025-10-14 | 2.06 | 2.13 | 2.04 | 2.06 | +0.49% | 1.03 | 1.98% |
| 2025-10-13 | 2.03 | 2.06 | 1.97 | 2.05 | -0.49% | 0.62 | 1.23% |
| 2025-10-10 | 2.02 | 2.09 | 2.01 | 2.06 | +1.98% | 0.97 | 1.91% |
| 2025-10-09 | 2.06 | 2.07 | 1.98 | 2.02 | -1.46% | 0.85 | 1.69% |
| 2025-09-30 | 2.02 | 2.07 | 2.00 | 2.05 | +1.49% | 0.71 | 1.40% |
| 2025-09-29 | 2.02 | 2.03 | 1.95 | 2.02 | 0.00% | 0.81 | 1.63% |
| 2025-09-26 | 2.00 | 2.08 | 1.99 | 2.02 | +0.50% | 0.70 | 1.37% |
| 2025-09-25 | 2.05 | 2.06 | 2.01 | 2.01 | -2.43% | 0.65 | 1.30% |
| 2025-09-24 | 2.00 | 2.08 | 1.99 | 2.06 | +2.49% | 0.81 | 1.59% |
| 2025-09-23 | 2.11 | 2.12 | 1.98 | 2.01 | -5.63% | 0.91 | 1.81% |
| 2025-09-22 | 2.13 | 2.13 | 2.04 | 2.13 | -0.47% | 0.85 | 1.63% |
| 2025-09-19 | 2.21 | 2.23 | 2.08 | 2.14 | -2.73% | 1.08 | 2.03% |
| 2025-09-18 | 2.23 | 2.32 | 2.17 | 2.20 | -1.35% | 1.51 | 2.70% |