荣安地产(000517)股票信息
| 股票代码 | 000517 |
| 股票名称 | 荣安地产 |
| 最新价/元 | 1.81 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 1.12 |
| 买入/元 | 1.80 |
| 卖出/元 | 1.81 |
| 昨收/元 | 1.79 |
| 今开/元 | 1.79 |
| 最高/元 | 1.82 |
| 最低/元 | 1.78 |
| 成交量/手 | 167503.00 |
| 成交额/万 | 3023.79 |
| 股净值/元 | -3.33 |
| 市净率 | 0.99 |
| 总市值/万 | 576289.97 |
| 流通值/万 | 451049.54 |
| 换手率/% | 0.67 |
| 入市日期 | 1996-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
荣安地产(000517)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 1.79 | 1.81 | 0.02 | 1.12 | 167503.00 | 3023.79 | 0.67 |
| 2025-06-23 | 1.76 | 1.79 | 0.02 | 1.13 | 148370.77 | 2624.85 | 0.60 |
| 2025-06-20 | 1.77 | 1.77 | -0.01 | -0.56 | 135361.00 | 2398.28 | 0.54 |
| 2025-06-19 | 1.80 | 1.78 | -0.02 | -1.11 | 168725.18 | 3008.37 | 0.68 |
| 2025-06-18 | 1.83 | 1.80 | -0.03 | -1.64 | 147793.50 | 2672.29 | 0.59 |
| 2025-06-17 | 1.84 | 1.83 | 0.00 | 0.00 | 161019.00 | 2943.94 | 0.65 |
| 2025-06-16 | 1.80 | 1.83 | 0.03 | 1.67 | 224039.54 | 4082.05 | 0.90 |
| 2025-06-13 | 1.84 | 1.80 | -0.04 | -2.17 | 247812.00 | 4501.54 | 0.99 |
| 2025-06-12 | 1.86 | 1.84 | -0.01 | -0.54 | 160531.17 | 2954.16 | 0.64 |
| 2025-06-11 | 1.84 | 1.85 | 0.01 | 0.54 | 181459.00 | 3372.99 | 0.73 |
| 2025-06-10 | 1.87 | 1.84 | -0.02 | -1.08 | 235972.00 | 4365.82 | 0.95 |
| 2025-06-09 | 1.86 | 1.86 | 0.00 | 0.00 | 132146.00 | 2456.06 | 0.53 |
| 2025-06-06 | 1.86 | 1.86 | 0.00 | 0.00 | 110523.87 | 2052.12 | 0.44 |
| 2025-06-05 | 1.87 | 1.86 | -0.01 | -0.54 | 166096.00 | 3097.33 | 0.67 |
| 2025-06-04 | 1.85 | 1.87 | 0.02 | 1.08 | 205214.00 | 3820.29 | 0.82 |
| 2025-06-03 | 1.84 | 1.85 | 0.01 | 0.54 | 126553.24 | 2332.96 | 0.51 |
| 2025-05-30 | 1.86 | 1.84 | -0.03 | -1.60 | 177980.00 | 3301.63 | 0.71 |
| 2025-05-29 | 1.82 | 1.87 | 0.05 | 2.75 | 236758.00 | 4391.85 | 0.95 |
| 2025-05-28 | 1.84 | 1.82 | -0.03 | -1.62 | 150417.00 | 2749.67 | 0.60 |
| 2025-05-27 | 1.83 | 1.85 | 0.01 | 0.54 | 170417.63 | 3132.55 | 0.68 |
| 2025-05-26 | 1.83 | 1.84 | 0.01 | 0.55 | 172498.00 | 3155.27 | 0.69 |
| 2025-05-23 | 1.88 | 1.83 | -0.05 | -2.66 | 360880.00 | 6689.59 | 1.45 |
| 2025-05-22 | 1.90 | 1.88 | -0.02 | -1.05 | 235385.80 | 4431.17 | 0.94 |
| 2025-05-21 | 1.93 | 1.90 | -0.02 | -1.04 | 197834.03 | 3783.52 | 0.79 |
| 2025-05-20 | 1.93 | 1.92 | -0.01 | -0.52 | 176243.00 | 3379.64 | 0.71 |
| 2025-05-19 | 1.88 | 1.93 | 0.06 | 3.21 | 368093.64 | 7053.78 | 1.48 |
| 2025-05-16 | 1.90 | 1.87 | -0.02 | -1.06 | 156854.00 | 2947.20 | 0.63 |
| 2025-05-15 | 1.90 | 1.89 | -0.02 | -1.05 | 142778.00 | 2717.01 | 0.57 |
| 2025-05-14 | 1.89 | 1.91 | 0.03 | 1.60 | 243565.00 | 4599.75 | 0.98 |
| 2025-05-13 | 1.90 | 1.88 | -0.01 | -0.53 | 203077.50 | 3834.08 | 0.81 |
| 2025-05-12 | 1.89 | 1.89 | 0.01 | 0.53 | 170543.00 | 3202.97 | 0.68 |
| 2025-05-09 | 1.93 | 1.88 | -0.05 | -2.59 | 231356.06 | 4390.35 | 0.93 |
| 2025-05-08 | 1.91 | 1.93 | 0.01 | 0.52 | 198146.00 | 3822.46 | 0.80 |
| 2025-05-07 | 1.92 | 1.92 | 0.03 | 1.59 | 353464.00 | 6849.62 | 1.42 |
| 2025-05-06 | 1.88 | 1.89 | 0.02 | 1.07 | 236261.00 | 4449.74 | 0.95 |
| 2025-04-30 | 1.85 | 1.87 | 0.01 | 0.54 | 236814.14 | 4432.67 | 0.95 |
| 2025-04-29 | 1.84 | 1.86 | 0.00 | 0.00 | 209250.90 | 3877.70 | 0.84 |
| 2025-04-28 | 1.95 | 1.86 | -0.10 | -5.10 | 355796.00 | 6688.86 | 1.43 |
| 2025-04-25 | 1.94 | 1.96 | 0.02 | 1.03 | 441796.53 | 8742.20 | 1.77 |
| 2025-04-24 | 1.95 | 1.94 | -0.01 | -0.51 | 294737.00 | 5721.20 | 1.18 |
| 2025-04-23 | 1.96 | 1.95 | -0.01 | -0.51 | 230633.00 | 4502.70 | 0.93 |
| 2025-04-22 | 1.92 | 1.96 | 0.03 | 1.55 | 336452.03 | 6552.24 | 1.35 |
| 2025-04-21 | 1.94 | 1.93 | 0.00 | 0.00 | 271360.03 | 5222.99 | 1.09 |
| 2025-04-18 | 1.86 | 1.93 | 0.07 | 3.76 | 438546.00 | 8334.29 | 1.76 |
| 2025-04-17 | 1.81 | 1.86 | 0.04 | 2.20 | 316426.00 | 5917.51 | 1.27 |
| 2025-04-16 | 1.84 | 1.82 | -0.02 | -1.09 | 210556.00 | 3850.04 | 0.84 |
| 2025-04-15 | 1.86 | 1.84 | -0.02 | -1.08 | 167569.00 | 3083.00 | 0.67 |
| 2025-04-14 | 1.86 | 1.86 | 0.01 | 0.54 | 199400.96 | 3702.07 | 0.80 |
| 2025-04-11 | 1.85 | 1.85 | -0.03 | -1.60 | 220683.00 | 4096.43 | 0.89 |
| 2025-04-10 | 1.82 | 1.88 | 0.05 | 2.73 | 331212.80 | 6143.25 | 1.33 |
| 2025-04-09 | 1.75 | 1.83 | 0.05 | 2.81 | 398334.67 | 7004.18 | 1.60 |
| 2025-04-08 | 1.73 | 1.78 | 0.01 | 0.57 | 353306.63 | 6236.78 | 1.42 |
| 2025-04-07 | 1.93 | 1.77 | -0.20 | -10.15 | 398145.00 | 7224.47 | 1.60 |
| 2025-04-03 | 1.93 | 1.97 | 0.03 | 1.55 | 210020.30 | 4109.99 | 0.84 |
| 2025-04-02 | 1.95 | 1.94 | -0.01 | -0.51 | 103998.96 | 2018.37 | 0.42 |
| 2025-04-01 | 1.94 | 1.95 | 0.01 | 0.52 | 166726.00 | 3243.18 | 0.67 |
| 2025-03-31 | 1.94 | 1.94 | -0.01 | -0.51 | 188190.35 | 3640.05 | 0.76 |
| 2025-03-28 | 1.97 | 1.95 | -0.02 | -1.02 | 168646.03 | 3289.82 | 0.68 |
| 2025-03-27 | 1.98 | 1.97 | -0.01 | -0.51 | 176775.51 | 3470.30 | 0.71 |
| 2025-03-26 | 1.94 | 1.98 | 0.03 | 1.54 | 322341.21 | 6378.70 | 1.29 |
| 2025-03-25 | 1.94 | 1.95 | 0.01 | 0.52 | 187831.00 | 3647.86 | 0.75 |
| 2025-03-24 | 1.97 | 1.94 | -0.04 | -2.02 | 230784.00 | 4478.65 | 0.93 |
| 2025-03-21 | 1.99 | 1.98 | -0.01 | -0.50 | 222464.00 | 4401.62 | 0.89 |
| 2025-03-20 | 1.98 | 1.99 | 0.01 | 0.51 | 239292.89 | 4765.67 | 0.96 |
| 2025-03-19 | 1.97 | 1.98 | 0.00 | 0.00 | 192655.00 | 3798.55 | 0.77 |
| 2025-03-18 | 2.01 | 1.98 | -0.01 | -0.50 | 212843.00 | 4210.27 | 0.85 |
| 2025-03-17 | 1.98 | 1.99 | 0.02 | 1.02 | 280170.00 | 5590.59 | 1.12 |
| 2025-03-14 | 1.93 | 1.97 | 0.04 | 2.07 | 276608.16 | 5406.33 | 1.11 |
| 2025-03-13 | 1.95 | 1.93 | -0.01 | -0.52 | 200428.84 | 3862.21 | 0.80 |
| 2025-03-12 | 1.96 | 1.94 | -0.02 | -1.02 | 181171.00 | 3532.92 | 0.73 |
| 2025-03-11 | 1.94 | 1.96 | 0.00 | 0.00 | 203090.29 | 3943.72 | 0.81 |
| 2025-03-10 | 1.96 | 1.96 | 0.01 | 0.51 | 196543.00 | 3841.10 | 0.79 |
| 2025-03-07 | 2.00 | 1.95 | -0.05 | -2.50 | 345654.00 | 6770.17 | 1.39 |
| 2025-03-06 | 1.94 | 2.00 | 0.07 | 3.63 | 423997.50 | 8366.89 | 1.70 |
| 2025-03-05 | 1.96 | 1.93 | -0.03 | -1.53 | 262679.94 | 5073.76 | 1.05 |
| 2025-03-04 | 1.97 | 1.96 | -0.01 | -0.51 | 225664.00 | 4396.22 | 0.91 |
| 2025-03-03 | 1.98 | 1.97 | -0.01 | -0.51 | 316626.00 | 6301.81 | 1.27 |
| 2025-02-28 | 2.00 | 1.98 | -0.03 | -1.49 | 362996.03 | 7225.46 | 1.46 |
| 2025-02-27 | 2.03 | 2.01 | -0.01 | -0.50 | 309643.03 | 6251.39 | 1.24 |
| 2025-02-26 | 1.96 | 2.02 | 0.07 | 3.59 | 396964.67 | 7947.32 | 1.59 |
| 2025-02-25 | 1.98 | 1.95 | -0.04 | -2.01 | 265012.30 | 5233.01 | 1.06 |
| 2025-02-24 | 1.95 | 1.99 | 0.04 | 2.05 | 400923.66 | 7993.84 | 1.61 |
| 2025-02-21 | 1.97 | 1.95 | -0.03 | -1.52 | 252510.00 | 4946.72 | 1.01 |
| 2025-02-20 | 1.98 | 1.98 | -0.01 | -0.50 | 241764.67 | 4778.19 | 0.97 |
| 2025-02-19 | 1.97 | 1.99 | 0.01 | 0.51 | 245090.00 | 4848.70 | 0.98 |
| 2025-02-18 | 2.04 | 1.98 | -0.06 | -2.94 | 296769.00 | 5955.05 | 1.19 |
| 2025-02-17 | 2.02 | 2.04 | 0.03 | 1.49 | 336875.29 | 6831.07 | 1.35 |
| 2025-02-14 | 2.07 | 2.01 | -0.06 | -2.90 | 356486.23 | 7224.36 | 1.43 |
| 2025-02-13 | 2.04 | 2.07 | 0.05 | 2.48 | 535915.00 | 11078.56 | 2.15 |
| 2025-02-12 | 1.99 | 2.02 | 0.03 | 1.51 | 294868.00 | 5880.80 | 1.18 |
| 2025-02-11 | 2.02 | 1.99 | -0.03 | -1.49 | 328218.00 | 6531.69 | 1.32 |
| 2025-02-10 | 1.98 | 2.02 | 0.05 | 2.54 | 410583.69 | 8231.53 | 1.65 |
| 2025-02-07 | 1.92 | 1.97 | 0.04 | 2.07 | 450666.18 | 8858.72 | 1.81 |
| 2025-02-06 | 1.88 | 1.93 | 0.05 | 2.66 | 475288.00 | 8976.42 | 1.91 |
| 2025-02-05 | 1.90 | 1.88 | -0.05 | -2.59 | 458359.00 | 8653.74 | 1.84 |
| 2025-01-27 | 1.98 | 1.93 | -0.21 | -9.81 | 551608.40 | 10782.02 | 2.21 |
| 2025-01-24 | 2.13 | 2.14 | 0.00 | 0.00 | 230095.00 | 4909.76 | 0.92 |
| 2025-01-23 | 2.14 | 2.14 | 0.02 | 0.94 | 266408.00 | 5747.78 | 1.07 |
| 2025-01-22 | 2.16 | 2.12 | -0.06 | -2.75 | 277797.04 | 5914.27 | 1.11 |
| 2025-01-21 | 2.19 | 2.18 | 0.00 | 0.00 | 402174.00 | 8859.66 | 1.61 |
日K线
周K线
月K线
