荣信文化 sz.301231
28.97
+3.39%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.36 | 29.28 | 27.85 | 28.97 | +3.39% | 1.10 | 5.92% |
| 2026-05-21 | 29.93 | 30.59 | 28.00 | 28.02 | -6.38% | 1.27 | 6.60% |
| 2026-05-20 | 30.41 | 30.49 | 29.19 | 29.93 | -2.06% | 1.21 | 6.21% |
| 2026-05-19 | 30.84 | 31.57 | 30.13 | 30.56 | -0.03% | 1.23 | 6.10% |
| 2026-05-18 | 30.00 | 31.08 | 29.48 | 30.57 | +1.56% | 1.30 | 6.59% |
| 2026-05-15 | 30.32 | 31.50 | 29.91 | 30.10 | -0.79% | 1.26 | 6.29% |
| 2026-05-14 | 32.27 | 32.68 | 30.34 | 30.34 | -5.83% | 1.49 | 7.33% |
| 2026-05-13 | 30.02 | 32.62 | 29.93 | 32.22 | +7.29% | 2.62 | 12.65% |
| 2026-05-12 | 31.07 | 31.21 | 29.91 | 30.03 | -3.47% | 1.13 | 5.65% |
| 2026-05-11 | 31.47 | 31.95 | 30.78 | 31.11 | -1.14% | 1.56 | 7.66% |
| 2026-05-08 | 33.33 | 33.58 | 31.46 | 31.47 | -0.41% | 2.09 | 9.95% |
| 2026-05-07 | 30.65 | 31.91 | 30.36 | 31.60 | +3.44% | 1.34 | 6.55% |
| 2026-05-06 | 30.50 | 31.68 | 30.00 | 30.55 | +1.83% | 1.25 | 6.16% |
| 2026-04-30 | 29.22 | 30.10 | 29.22 | 30.00 | +2.88% | 0.92 | 4.74% |
| 2026-04-29 | 28.78 | 29.95 | 28.08 | 29.16 | -2.64% | 1.60 | 8.40% |
| 2026-04-28 | 30.69 | 31.00 | 29.63 | 29.95 | -2.66% | 0.91 | 4.62% |
| 2026-04-27 | 31.00 | 31.01 | 30.15 | 30.77 | -0.19% | 0.88 | 4.39% |
| 2026-04-24 | 30.65 | 31.23 | 30.06 | 30.83 | -0.52% | 0.82 | 4.08% |
| 2026-04-23 | 31.58 | 31.83 | 30.73 | 30.99 | -2.05% | 0.79 | 3.90% |
| 2026-04-22 | 32.10 | 32.10 | 31.23 | 31.64 | -1.74% | 0.81 | 3.93% |