荣安地产(000517)股票行情
荣安地产(000517)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.89 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 270074 | 5064.79 | 1.08% |
| 2025-07-31 | 1.95 | 1.89 | -0.06 | -3.08% | 1.88 | 1.96 | 371361 | 7080.44 | 1.49% |
| 2025-07-30 | 1.97 | 1.95 | -0.03 | -1.52% | 1.95 | 1.99 | 282239 | 5558.92 | 1.13% |
| 2025-07-29 | 1.97 | 1.98 | 0.01 | 0.51% | 1.95 | 1.98 | 326892 | 6426.21 | 1.31% |
| 2025-07-28 | 1.97 | 1.97 | 0.00 | 0.00% | 1.94 | 1.98 | 230309 | 4517.37 | 0.92% |
| 2025-07-25 | 1.99 | 1.97 | -0.02 | -1.01% | 1.96 | 2.00 | 278847 | 5515.86 | 1.12% |
| 2025-07-24 | 1.95 | 1.99 | 0.05 | 2.58% | 1.93 | 2.02 | 391784 | 7761.00 | 1.57% |
| 2025-07-23 | 1.96 | 1.94 | -0.02 | -1.02% | 1.93 | 1.99 | 282553 | 5548.14 | 1.13% |
| 2025-07-22 | 1.95 | 1.96 | 0.02 | 1.03% | 1.92 | 1.96 | 282068 | 5481.47 | 1.13% |
| 2025-07-21 | 1.91 | 1.94 | 0.04 | 2.11% | 1.90 | 1.95 | 264048 | 5113.05 | 1.06% |
| 2025-07-18 | 1.92 | 1.90 | -0.01 | -0.52% | 1.89 | 1.93 | 173124 | 3301.70 | 0.69% |
| 2025-07-17 | 1.94 | 1.91 | -0.01 | -0.52% | 1.90 | 1.94 | 228187 | 4372.75 | 0.92% |
| 2025-07-16 | 1.92 | 1.92 | 0.00 | 0.00% | 1.91 | 1.95 | 232507 | 4476.61 | 0.93% |
| 2025-07-15 | 1.93 | 1.92 | -0.02 | -1.03% | 1.87 | 1.94 | 413743 | 7879.40 | 1.66% |
| 2025-07-14 | 1.99 | 1.94 | -0.06 | -3.00% | 1.93 | 2.00 | 339911 | 6629.84 | 1.36% |
| 2025-07-11 | 1.99 | 2.00 | 0.03 | 1.52% | 1.97 | 2.03 | 513130 | 10229.89 | 2.06% |
| 2025-07-10 | 1.90 | 1.97 | 0.07 | 3.68% | 1.89 | 2.00 | 607391 | 11801.45 | 2.44% |
| 2025-07-09 | 1.88 | 1.90 | 0.02 | 1.06% | 1.87 | 1.90 | 298027 | 5615.40 | 1.20% |
| 2025-07-08 | 1.87 | 1.88 | 0.02 | 1.08% | 1.85 | 1.88 | 205031 | 3831.19 | 0.82% |
| 2025-07-07 | 1.83 | 1.86 | 0.03 | 1.64% | 1.82 | 1.88 | 312553 | 5811.24 | 1.25% |
| 2025-07-04 | 1.84 | 1.83 | -0.01 | -0.54% | 1.82 | 1.85 | 205868 | 3778.63 | 0.83% |
| 2025-07-03 | 1.83 | 1.84 | 0.01 | 0.55% | 1.83 | 1.86 | 194656 | 3583.85 | 0.78% |
| 2025-07-02 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.83 | 239660 | 4353.92 | 0.96% |
| 2025-07-01 | 1.82 | 1.80 | -0.01 | -0.55% | 1.79 | 1.82 | 144541 | 2608.06 | 0.58% |
| 2025-06-30 | 1.83 | 1.81 | -0.01 | -0.55% | 1.81 | 1.83 | 170806 | 3105.84 | 0.69% |
| 2025-06-27 | 1.82 | 1.82 | 0.00 | 0.00% | 1.81 | 1.85 | 230034 | 4218.30 | 0.92% |
| 2025-06-26 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 202402 | 3692.58 | 0.81% |
| 2025-06-25 | 1.82 | 1.83 | 0.02 | 1.10% | 1.80 | 1.83 | 187037 | 3396.09 | 0.75% |
| 2025-06-24 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.82 | 167503 | 3023.79 | 0.67% |
| 2025-06-23 | 1.76 | 1.79 | 0.02 | 1.13% | 1.74 | 1.79 | 148371 | 2624.85 | 0.60% |
| 2025-06-20 | 1.77 | 1.77 | -0.01 | -0.56% | 1.76 | 1.79 | 135361 | 2398.28 | 0.54% |
| 2025-06-19 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.81 | 168725 | 3008.37 | 0.68% |
| 2025-06-18 | 1.83 | 1.80 | -0.03 | -1.64% | 1.80 | 1.83 | 147794 | 2672.29 | 0.59% |
| 2025-06-17 | 1.84 | 1.83 | 0.00 | 0.00% | 1.81 | 1.84 | 161019 | 2943.94 | 0.65% |
| 2025-06-16 | 1.80 | 1.83 | 0.03 | 1.67% | 1.80 | 1.84 | 224040 | 4082.05 | 0.90% |
| 2025-06-13 | 1.84 | 1.80 | -0.04 | -2.17% | 1.80 | 1.84 | 247812 | 4501.54 | 0.99% |
| 2025-06-12 | 1.86 | 1.84 | -0.01 | -0.54% | 1.83 | 1.86 | 160531 | 2954.16 | 0.64% |
| 2025-06-11 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.87 | 181459 | 3372.99 | 0.73% |
| 2025-06-10 | 1.87 | 1.84 | -0.02 | -1.08% | 1.82 | 1.88 | 235972 | 4365.82 | 0.95% |
| 2025-06-09 | 1.86 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 132146 | 2456.06 | 0.53% |
| 2025-06-06 | 1.86 | 1.86 | 0.00 | 0.00% | 1.85 | 1.87 | 110524 | 2052.12 | 0.44% |
| 2025-06-05 | 1.87 | 1.86 | -0.01 | -0.53% | 1.85 | 1.89 | 166096 | 3097.33 | 0.67% |
| 2025-06-04 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.88 | 205214 | 3820.29 | 0.82% |
| 2025-06-03 | 1.84 | 1.85 | 0.01 | 0.54% | 1.83 | 1.86 | 126553 | 2332.96 | 0.51% |
| 2025-05-30 | 1.86 | 1.84 | -0.03 | -1.60% | 1.84 | 1.88 | 177980 | 3301.63 | 0.71% |
| 2025-05-29 | 1.82 | 1.87 | 0.05 | 2.75% | 1.82 | 1.87 | 236758 | 4391.85 | 0.95% |
| 2025-05-28 | 1.84 | 1.82 | -0.03 | -1.62% | 1.81 | 1.85 | 150417 | 2749.67 | 0.60% |
| 2025-05-27 | 1.83 | 1.85 | 0.01 | 0.54% | 1.82 | 1.85 | 170418 | 3132.55 | 0.68% |
| 2025-05-26 | 1.83 | 1.84 | 0.01 | 0.55% | 1.81 | 1.84 | 172498 | 3155.27 | 0.69% |
| 2025-05-23 | 1.88 | 1.83 | -0.05 | -2.66% | 1.82 | 1.88 | 360880 | 6689.59 | 1.45% |
| 2025-05-22 | 1.90 | 1.88 | -0.02 | -1.05% | 1.86 | 1.91 | 235386 | 4431.17 | 0.94% |
| 2025-05-21 | 1.93 | 1.90 | -0.02 | -1.04% | 1.90 | 1.93 | 197834 | 3783.52 | 0.79% |
| 2025-05-20 | 1.93 | 1.92 | -0.01 | -0.52% | 1.90 | 1.94 | 176243 | 3379.64 | 0.71% |
| 2025-05-19 | 1.88 | 1.93 | 0.06 | 3.21% | 1.87 | 1.94 | 368094 | 7053.78 | 1.48% |
| 2025-05-16 | 1.90 | 1.87 | -0.02 | -1.06% | 1.86 | 1.90 | 156854 | 2947.20 | 0.63% |
| 2025-05-15 | 1.90 | 1.89 | -0.02 | -1.05% | 1.89 | 1.93 | 142778 | 2717.01 | 0.57% |
| 2025-05-14 | 1.89 | 1.91 | 0.03 | 1.60% | 1.86 | 1.92 | 243565 | 4599.75 | 0.98% |
| 2025-05-13 | 1.90 | 1.88 | -0.01 | -0.53% | 1.87 | 1.91 | 203078 | 3834.08 | 0.81% |
| 2025-05-12 | 1.89 | 1.89 | 0.01 | 0.53% | 1.86 | 1.90 | 170543 | 3202.97 | 0.68% |
| 2025-05-09 | 1.93 | 1.88 | -0.05 | -2.59% | 1.88 | 1.93 | 231356 | 4390.35 | 0.93% |
| 2025-05-08 | 1.91 | 1.93 | 0.01 | 0.52% | 1.90 | 1.95 | 198146 | 3822.46 | 0.80% |
| 2025-05-07 | 1.92 | 1.92 | 0.03 | 1.59% | 1.91 | 1.98 | 353464 | 6849.62 | 1.42% |
| 2025-05-06 | 1.88 | 1.89 | 0.02 | 1.07% | 1.87 | 1.90 | 236261 | 4449.74 | 0.95% |
| 2025-04-30 | 1.85 | 1.87 | 0.01 | 0.54% | 1.85 | 1.90 | 236814 | 4432.67 | 0.95% |
| 2025-04-29 | 1.84 | 1.86 | 0.00 | 0.00% | 1.84 | 1.87 | 209251 | 3877.70 | 0.84% |
| 2025-04-28 | 1.95 | 1.86 | -0.10 | -5.10% | 1.85 | 1.96 | 355796 | 6688.86 | 1.43% |
| 2025-04-25 | 1.94 | 1.96 | 0.02 | 1.03% | 1.93 | 2.02 | 441797 | 8742.20 | 1.77% |
| 2025-04-24 | 1.95 | 1.94 | -0.01 | -0.51% | 1.91 | 1.98 | 294737 | 5721.20 | 1.18% |
| 2025-04-23 | 1.96 | 1.95 | -0.01 | -0.51% | 1.93 | 1.98 | 230633 | 4502.70 | 0.93% |
| 2025-04-22 | 1.92 | 1.96 | 0.03 | 1.55% | 1.92 | 1.97 | 336452 | 6552.24 | 1.35% |
| 2025-04-21 | 1.94 | 1.93 | 0.00 | 0.00% | 1.89 | 1.95 | 271360 | 5222.99 | 1.09% |
| 2025-04-18 | 1.86 | 1.93 | 0.07 | 3.76% | 1.86 | 1.94 | 438546 | 8334.29 | 1.76% |
| 2025-04-17 | 1.81 | 1.86 | 0.04 | 2.20% | 1.80 | 1.90 | 316426 | 5917.51 | 1.27% |
| 2025-04-16 | 1.84 | 1.82 | -0.02 | -1.09% | 1.79 | 1.87 | 210556 | 3850.04 | 0.84% |
| 2025-04-15 | 1.86 | 1.84 | -0.02 | -1.08% | 1.83 | 1.86 | 167569 | 3083.00 | 0.67% |
| 2025-04-14 | 1.86 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 199401 | 3702.07 | 0.80% |
| 2025-04-11 | 1.85 | 1.85 | -0.03 | -1.60% | 1.84 | 1.88 | 220683 | 4096.43 | 0.89% |
| 2025-04-10 | 1.82 | 1.88 | 0.05 | 2.73% | 1.82 | 1.90 | 331213 | 6143.25 | 1.33% |
| 2025-04-09 | 1.75 | 1.83 | 0.05 | 2.81% | 1.67 | 1.85 | 398335 | 7004.18 | 1.60% |
| 2025-04-08 | 1.73 | 1.78 | 0.01 | 0.56% | 1.72 | 1.79 | 353307 | 6236.78 | 1.42% |
深证大盘股票行情在线 K线走势图
