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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 34.69 | 34.89 | 32.24 | 33.15 | -5.82% | 3.96 | 21.89% |
| 2025-11-18 | 34.04 | 36.20 | 33.20 | 35.20 | +4.39% | 6.00 | 32.07% |
| 2025-11-17 | 32.16 | 34.11 | 31.59 | 33.72 | +3.12% | 2.69 | 14.98% |
| 2025-11-14 | 32.52 | 35.29 | 32.23 | 32.70 | +0.18% | 3.50 | 19.20% |
| 2025-11-13 | 34.27 | 34.27 | 32.45 | 32.64 | -3.52% | 2.53 | 14.18% |
| 2025-11-12 | 34.10 | 34.66 | 33.35 | 33.83 | -1.40% | 2.77 | 15.20% |
| 2025-11-11 | 32.62 | 35.30 | 31.86 | 34.31 | +4.06% | 5.44 | 30.01% |
| 2025-11-10 | 36.99 | 36.99 | 32.00 | 32.97 | -9.42% | 6.28 | 34.78% |
| 2025-11-07 | 36.86 | 37.80 | 36.00 | 36.40 | -0.76% | 4.78 | 24.10% |
| 2025-11-06 | 37.59 | 37.95 | 35.50 | 36.68 | -3.88% | 4.97 | 25.27% |
| 2025-11-05 | 37.77 | 38.89 | 36.29 | 38.16 | -3.73% | 7.22 | 35.77% |
| 2025-11-04 | 40.63 | 40.88 | 37.84 | 39.64 | -1.39% | 9.05 | 42.84% |
| 2025-11-03 | 40.00 | 42.00 | 38.08 | 40.20 | +1.52% | 11.76 | 54.80% |
| 2025-10-31 | 33.68 | 39.60 | 33.68 | 39.60 | +20.00% | 3.78 | 18.56% |
| 2025-10-30 | 34.50 | 34.76 | 32.66 | 33.00 | -3.87% | 3.61 | 19.92% |
| 2025-10-29 | 35.71 | 35.71 | 33.00 | 34.33 | -4.13% | 4.79 | 25.85% |
| 2025-10-28 | 35.60 | 38.33 | 35.11 | 35.81 | -0.53% | 5.33 | 27.04% |
| 2025-10-27 | 37.64 | 38.63 | 35.06 | 36.00 | -4.84% | 6.50 | 32.74% |
| 2025-10-24 | 38.00 | 39.90 | 35.35 | 37.83 | -0.53% | 9.44 | 46.23% |
| 2025-10-23 | 33.88 | 38.03 | 32.67 | 38.03 | +20.01% | 5.85 | 30.17% |