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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.57 | 35.20 | 31.40 | 31.69 | +3.56% | 8.09 | 45.97% |
| 2025-10-21 | 26.30 | 30.60 | 26.30 | 30.60 | +20.00% | 6.00 | 38.28% |
| 2025-10-20 | 24.73 | 26.21 | 24.73 | 25.50 | +3.20% | 1.95 | 14.29% |
| 2025-10-17 | 23.84 | 24.93 | 23.65 | 24.71 | +4.26% | 1.26 | 9.56% |
| 2025-10-16 | 23.67 | 23.98 | 23.33 | 23.70 | 0.00% | 0.58 | 4.52% |
| 2025-10-15 | 23.39 | 23.70 | 23.05 | 23.70 | +2.20% | 0.57 | 4.54% |
| 2025-10-14 | 23.68 | 23.99 | 23.05 | 23.19 | -1.32% | 0.46 | 3.62% |
| 2025-10-13 | 22.70 | 23.52 | 22.34 | 23.50 | -0.59% | 0.56 | 4.48% |
| 2025-10-10 | 23.45 | 24.05 | 23.41 | 23.64 | +0.25% | 0.58 | 4.52% |
| 2025-10-09 | 24.21 | 24.35 | 23.56 | 23.58 | -1.83% | 0.62 | 4.80% |
| 2025-09-30 | 24.10 | 24.38 | 23.90 | 24.02 | +0.33% | 0.40 | 3.05% |
| 2025-09-29 | 23.79 | 24.12 | 23.28 | 23.94 | +0.84% | 0.45 | 3.49% |
| 2025-09-26 | 24.01 | 24.24 | 23.51 | 23.74 | -1.58% | 0.46 | 3.55% |
| 2025-09-25 | 24.39 | 24.92 | 24.09 | 24.12 | -0.70% | 0.65 | 4.97% |
| 2025-09-24 | 23.33 | 24.34 | 23.20 | 24.29 | +3.54% | 0.65 | 5.01% |
| 2025-09-23 | 23.76 | 23.90 | 22.52 | 23.46 | -1.72% | 0.74 | 5.90% |
| 2025-09-22 | 23.95 | 24.17 | 23.53 | 23.87 | -0.62% | 0.40 | 3.10% |
| 2025-09-19 | 24.07 | 24.20 | 23.54 | 24.02 | +0.21% | 0.53 | 4.12% |
| 2025-09-18 | 24.66 | 24.75 | 23.60 | 23.97 | -2.80% | 0.76 | 5.80% |
| 2025-09-17 | 24.77 | 24.90 | 24.55 | 24.66 | -0.44% | 0.61 | 4.56% |