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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.03 | 32.68 | 31.90 | 32.20 | -0.56% | 1.08 | 5.14% |
| 2026-04-20 | 31.49 | 32.57 | 31.26 | 32.38 | +2.79% | 1.20 | 5.70% |
| 2026-04-17 | 31.51 | 31.67 | 30.90 | 31.50 | -0.60% | 0.82 | 3.99% |
| 2026-04-16 | 30.91 | 31.82 | 30.86 | 31.69 | +3.16% | 1.08 | 5.28% |
| 2026-04-15 | 31.91 | 31.98 | 30.60 | 30.72 | -2.85% | 0.93 | 4.56% |
| 2026-04-14 | 31.78 | 31.96 | 31.15 | 31.62 | +0.41% | 1.05 | 5.10% |
| 2026-04-13 | 31.66 | 31.80 | 31.11 | 31.49 | -1.13% | 0.83 | 4.04% |
| 2026-04-10 | 31.97 | 32.88 | 31.52 | 31.85 | +0.57% | 1.45 | 6.90% |
| 2026-04-09 | 32.00 | 32.30 | 31.13 | 31.67 | -3.06% | 1.95 | 9.39% |
| 2026-04-08 | 30.69 | 33.58 | 30.36 | 32.67 | +9.08% | 2.38 | 11.33% |
| 2026-04-07 | 29.15 | 30.60 | 28.98 | 29.95 | +3.38% | 1.12 | 5.73% |
| 2026-04-03 | 30.21 | 30.37 | 28.65 | 28.97 | -3.82% | 0.82 | 4.32% |
| 2026-04-02 | 31.03 | 31.12 | 29.88 | 30.12 | -3.24% | 0.76 | 3.83% |
| 2026-04-01 | 31.31 | 31.54 | 30.74 | 31.13 | +1.40% | 0.78 | 3.86% |
| 2026-03-31 | 31.41 | 31.80 | 30.60 | 30.70 | -2.17% | 0.81 | 3.98% |
| 2026-03-30 | 30.90 | 31.42 | 30.64 | 31.38 | +0.58% | 0.72 | 3.55% |
| 2026-03-27 | 30.29 | 31.44 | 30.10 | 31.20 | +1.66% | 0.81 | 3.99% |
| 2026-03-26 | 31.45 | 31.62 | 30.40 | 30.69 | -2.60% | 0.80 | 3.96% |
| 2026-03-25 | 31.01 | 31.89 | 31.01 | 31.51 | +1.32% | 1.02 | 4.93% |
| 2026-03-24 | 30.73 | 31.34 | 30.10 | 31.10 | +2.91% | 1.29 | 6.44% |