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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.27 | 2.28 | 2.18 | 2.23 | -1.76% | 1.16 | 2.10% |
| 2025-09-16 | 2.20 | 2.29 | 2.20 | 2.27 | +0.89% | 1.75 | 3.13% |
| 2025-09-15 | 2.17 | 2.30 | 2.09 | 2.25 | +3.21% | 2.03 | 3.74% |
| 2025-09-12 | 2.11 | 2.20 | 2.10 | 2.18 | +3.32% | 1.34 | 2.49% |
| 2025-09-11 | 2.06 | 2.12 | 2.03 | 2.11 | +1.93% | 0.98 | 1.89% |
| 2025-09-10 | 2.02 | 2.08 | 2.00 | 2.07 | +2.48% | 1.14 | 2.23% |
| 2025-09-09 | 1.96 | 2.04 | 1.96 | 2.02 | +3.06% | 1.21 | 2.42% |
| 2025-09-08 | 1.95 | 1.99 | 1.94 | 1.96 | 0.00% | 0.80 | 1.64% |
| 2025-09-05 | 1.95 | 1.96 | 1.90 | 1.96 | +0.51% | 0.68 | 1.41% |
| 2025-09-04 | 1.93 | 1.96 | 1.92 | 1.95 | +1.56% | 0.79 | 1.64% |
| 2025-09-03 | 1.94 | 1.97 | 1.91 | 1.92 | -1.03% | 0.61 | 1.26% |
| 2025-09-02 | 1.94 | 1.97 | 1.91 | 1.94 | +0.52% | 0.68 | 1.42% |
| 2025-09-01 | 1.91 | 1.96 | 1.88 | 1.93 | +0.52% | 0.78 | 1.64% |
| 2025-08-29 | 1.96 | 1.97 | 1.91 | 1.92 | -1.03% | 0.62 | 1.28% |
| 2025-08-28 | 1.95 | 1.98 | 1.89 | 1.94 | 0.00% | 0.73 | 1.50% |
| 2025-08-27 | 2.02 | 2.04 | 1.94 | 1.94 | -3.96% | 0.64 | 1.30% |
| 2025-08-26 | 2.03 | 2.04 | 1.99 | 2.02 | -0.49% | 0.58 | 1.15% |
| 2025-08-25 | 1.97 | 2.06 | 1.97 | 2.03 | +3.05% | 1.13 | 2.23% |
| 2025-08-22 | 1.99 | 1.99 | 1.95 | 1.97 | -1.00% | 0.45 | 0.92% |
| 2025-08-21 | 1.99 | 2.01 | 1.97 | 1.99 | 0.00% | 0.43 | 0.87% |