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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.23 | 25.25 | 24.10 | 24.90 | +2.68% | 1.75 | 13.10% |
| 2025-07-21 | 23.72 | 24.53 | 23.40 | 24.25 | +1.46% | 1.71 | 13.20% |
| 2025-07-18 | 22.85 | 24.12 | 22.71 | 23.90 | +5.89% | 2.40 | 18.87% |
| 2025-07-17 | 22.46 | 22.59 | 22.18 | 22.57 | +0.58% | 0.69 | 5.69% |
| 2025-07-16 | 22.25 | 22.63 | 22.00 | 22.44 | +0.85% | 0.77 | 6.37% |
| 2025-07-15 | 22.58 | 22.71 | 21.75 | 22.25 | -1.55% | 0.92 | 7.70% |
| 2025-07-14 | 22.99 | 22.99 | 22.00 | 22.60 | -1.99% | 0.94 | 7.76% |
| 2025-07-11 | 23.08 | 23.17 | 22.73 | 23.06 | +0.35% | 0.49 | 3.99% |
| 2025-07-10 | 23.24 | 23.43 | 22.76 | 22.98 | -1.08% | 0.46 | 3.71% |
| 2025-07-09 | 23.00 | 23.60 | 22.97 | 23.23 | +1.18% | 0.73 | 5.79% |
| 2025-07-08 | 22.88 | 23.20 | 22.66 | 22.96 | +0.13% | 0.66 | 5.38% |
| 2025-07-07 | 22.43 | 23.24 | 22.14 | 22.93 | +2.41% | 0.75 | 6.07% |
| 2025-07-04 | 22.99 | 22.99 | 22.34 | 22.39 | -2.14% | 0.59 | 4.87% |
| 2025-07-03 | 23.05 | 23.25 | 22.77 | 22.88 | -0.17% | 0.81 | 6.52% |
| 2025-07-02 | 23.29 | 23.52 | 22.75 | 22.92 | -0.87% | 0.49 | 3.95% |
| 2025-07-01 | 23.40 | 23.84 | 22.90 | 23.12 | -0.13% | 0.61 | 4.85% |
| 2025-06-30 | 23.05 | 23.60 | 22.82 | 23.15 | +1.18% | 0.70 | 5.62% |
| 2025-06-27 | 22.68 | 23.06 | 22.53 | 22.88 | +0.70% | 0.55 | 4.46% |
| 2025-06-26 | 22.79 | 22.95 | 22.42 | 22.72 | -0.18% | 0.45 | 3.65% |
| 2025-06-25 | 22.76 | 22.79 | 22.25 | 22.76 | +0.35% | 0.42 | 3.46% |