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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.14 | 43.78 | 39.54 | 39.62 | -7.86% | 9.58 | 42.91% |
| 2026-02-12 | 46.89 | 46.89 | 41.31 | 43.00 | -14.19% | 13.75 | 59.16% |
| 2026-02-11 | 57.79 | 60.83 | 47.22 | 50.11 | -1.14% | 18.56 | 64.30% |
| 2026-02-10 | 50.69 | 50.69 | 50.69 | 50.69 | +20.00% | 1.02 | 3.75% |
| 2026-02-09 | 42.24 | 42.24 | 42.24 | 42.24 | +20.00% | 0.95 | 4.18% |
| 2026-02-06 | 36.69 | 36.73 | 34.44 | 35.20 | -3.77% | 2.81 | 14.71% |
| 2026-02-05 | 36.00 | 37.42 | 35.81 | 36.58 | +0.80% | 2.45 | 12.35% |
| 2026-02-04 | 39.18 | 39.18 | 36.09 | 36.29 | -6.95% | 3.50 | 17.53% |
| 2026-02-03 | 39.85 | 40.10 | 38.02 | 39.00 | -0.18% | 2.28 | 10.82% |
| 2026-02-02 | 41.02 | 41.99 | 38.91 | 39.07 | -4.24% | 2.06 | 9.49% |
| 2026-01-30 | 41.85 | 42.00 | 40.06 | 40.80 | -3.16% | 3.12 | 14.13% |
| 2026-01-29 | 41.03 | 46.60 | 40.96 | 42.13 | +4.54% | 5.45 | 23.23% |
| 2026-01-28 | 40.16 | 42.52 | 39.89 | 40.30 | +0.35% | 3.35 | 15.07% |
| 2026-01-27 | 41.67 | 42.12 | 39.58 | 40.16 | -3.62% | 2.80 | 12.85% |
| 2026-01-26 | 40.58 | 43.25 | 39.58 | 41.67 | +2.76% | 4.74 | 21.22% |
| 2026-01-23 | 38.49 | 40.81 | 37.75 | 40.55 | +4.92% | 4.18 | 19.59% |
| 2026-01-22 | 37.03 | 40.86 | 36.75 | 38.65 | +4.91% | 4.83 | 23.03% |
| 2026-01-21 | 35.92 | 37.65 | 35.76 | 36.84 | +0.88% | 2.32 | 11.68% |
| 2026-01-20 | 37.33 | 38.20 | 36.10 | 36.52 | -1.93% | 2.99 | 15.01% |
| 2026-01-19 | 38.10 | 38.81 | 36.73 | 37.24 | -3.32% | 2.93 | 14.49% |