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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.53 | 29.53 | 28.62 | 29.16 | -0.68% | 0.96 | 6.16% |
| 2025-12-16 | 29.80 | 30.14 | 29.00 | 29.36 | -2.00% | 1.28 | 8.06% |
| 2025-12-15 | 28.32 | 30.48 | 27.91 | 29.96 | +4.68% | 2.63 | 16.56% |
| 2025-12-12 | 29.41 | 29.49 | 28.49 | 28.62 | -2.59% | 1.25 | 8.02% |
| 2025-12-11 | 30.28 | 30.36 | 29.10 | 29.38 | -3.92% | 1.68 | 10.53% |
| 2025-12-10 | 29.84 | 31.08 | 29.70 | 30.58 | +3.38% | 2.54 | 15.51% |
| 2025-12-09 | 30.40 | 30.49 | 29.56 | 29.58 | -2.70% | 1.66 | 10.29% |
| 2025-12-08 | 29.90 | 30.73 | 29.68 | 30.40 | +1.67% | 1.55 | 9.52% |
| 2025-12-05 | 30.19 | 30.26 | 29.48 | 29.90 | -0.96% | 1.53 | 9.52% |
| 2025-12-04 | 31.36 | 31.38 | 30.15 | 30.19 | -3.45% | 1.55 | 9.43% |
| 2025-12-03 | 32.25 | 32.60 | 30.74 | 31.27 | -3.84% | 2.53 | 14.99% |
| 2025-12-02 | 32.23 | 32.78 | 31.40 | 32.52 | 0.00% | 2.75 | 15.88% |
| 2025-12-01 | 35.03 | 35.29 | 32.20 | 32.52 | -7.80% | 4.37 | 24.43% |
| 2025-11-28 | 34.33 | 36.38 | 33.35 | 35.27 | +4.20% | 4.20 | 22.15% |
| 2025-11-27 | 35.46 | 36.69 | 33.83 | 33.85 | -5.31% | 3.89 | 20.65% |
| 2025-11-26 | 37.01 | 37.76 | 35.45 | 35.75 | -3.64% | 5.22 | 26.60% |
| 2025-11-25 | 36.60 | 40.00 | 35.89 | 37.10 | +4.83% | 8.00 | 39.15% |
| 2025-11-24 | 32.13 | 36.37 | 31.84 | 35.39 | +4.30% | 6.84 | 37.26% |
| 2025-11-21 | 32.80 | 38.32 | 32.66 | 33.93 | +2.94% | 6.76 | 36.30% |
| 2025-11-20 | 33.81 | 35.26 | 32.69 | 32.96 | -0.57% | 3.02 | 16.71% |