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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.52 | 43.04 | 37.88 | 38.52 | -9.41% | 4.32 | 20.31% |
| 2026-01-15 | 46.51 | 47.38 | 41.47 | 42.52 | -12.15% | 7.17 | 30.51% |
| 2026-01-14 | 43.30 | 51.50 | 42.80 | 48.40 | +8.64% | 8.65 | 33.45% |
| 2026-01-13 | 50.10 | 50.50 | 44.00 | 44.55 | -6.62% | 8.95 | 36.14% |
| 2026-01-12 | 41.51 | 47.71 | 40.80 | 47.71 | +20.00% | 9.27 | 38.25% |
| 2026-01-09 | 33.70 | 40.36 | 33.00 | 39.76 | +18.23% | 6.97 | 34.88% |
| 2026-01-08 | 31.01 | 34.99 | 30.80 | 33.63 | +7.41% | 3.56 | 20.07% |
| 2026-01-07 | 31.73 | 32.35 | 30.83 | 31.31 | -3.30% | 2.01 | 11.85% |
| 2026-01-06 | 30.79 | 33.03 | 30.70 | 32.38 | +4.45% | 2.71 | 15.69% |
| 2026-01-05 | 30.75 | 31.53 | 30.61 | 31.00 | -0.26% | 2.22 | 13.21% |
| 2025-12-31 | 30.20 | 31.79 | 30.00 | 31.08 | +3.57% | 3.18 | 18.97% |
| 2025-12-30 | 30.11 | 30.83 | 29.67 | 30.01 | -0.23% | 1.49 | 9.22% |
| 2025-12-29 | 29.70 | 30.85 | 29.32 | 30.08 | +2.42% | 1.72 | 10.56% |
| 2025-12-26 | 29.93 | 30.06 | 29.35 | 29.37 | -1.90% | 1.04 | 6.51% |
| 2025-12-25 | 30.20 | 30.20 | 29.40 | 29.94 | -0.50% | 1.01 | 6.30% |
| 2025-12-24 | 29.80 | 30.15 | 29.48 | 30.09 | +0.40% | 1.35 | 8.38% |
| 2025-12-23 | 30.56 | 30.56 | 29.63 | 29.97 | -1.96% | 1.33 | 8.27% |
| 2025-12-22 | 30.62 | 31.16 | 29.41 | 30.57 | -0.94% | 2.52 | 15.54% |
| 2025-12-19 | 29.13 | 31.99 | 28.38 | 30.86 | +6.12% | 3.03 | 18.50% |
| 2025-12-18 | 29.30 | 30.36 | 28.98 | 29.08 | -0.27% | 1.43 | 8.93% |