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 | 2.74 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -1.44 |
| 买入/元 | 2.73 |
| 卖出/元 | 2.74 |
| 昨收/元 | 2.78 |
| 今开/元 | 2.77 |
| 最高/元 | 2.79 |
| 最低/元 | 2.71 |
| 成交量/手 | 248647.00 |
| 成交额/万 | 6827.24 |
| 股净值/元 | 24.40 |
| 市净率 | 0.97 |
| 总市值/万 | 872394.76 |
| 流通值/万 | 682804.28 |
| 换手率/% | 1.00 |
| 入市日期 | 1996-04-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2.77 | 2.74 | -0.04 | -1.44 | 248647.00 | 6827.24 | 1.00 |
| 2024-07-04 | 2.84 | 2.78 | -0.06 | -2.11 | 285005.82 | 7979.05 | 1.14 |
| 2024-07-03 | 2.80 | 2.84 | 0.05 | 1.79 | 310403.02 | 8808.77 | 1.25 |
| 2024-07-02 | 2.79 | 2.79 | -0.03 | -1.06 | 295129.77 | 8285.41 | 1.18 |
| 2024-07-01 | 2.69 | 2.82 | 0.14 | 5.22 | 442194.20 | 12268.44 | 1.77 |
| 2024-06-28 | 2.66 | 2.68 | 0.01 | 0.38 | 250814.24 | 6767.66 | 1.01 |
| 2024-06-27 | 2.68 | 2.67 | -0.02 | -0.74 | 235371.36 | 6332.86 | 0.94 |
| 2024-06-26 | 2.65 | 2.69 | 0.05 | 1.89 | 229522.74 | 6136.46 | 0.92 |
| 2024-06-25 | 2.60 | 2.64 | 0.04 | 1.54 | 253466.88 | 6684.34 | 1.02 |
| 2024-06-24 | 2.67 | 2.60 | -0.09 | -3.35 | 226785.00 | 5950.60 | 0.91 |
| 2024-06-21 | 2.67 | 2.69 | 0.03 | 1.13 | 206057.45 | 5545.47 | 0.83 |
| 2024-06-20 | 2.70 | 2.66 | -0.04 | -1.48 | 239323.00 | 6388.12 | 0.96 |
| 2024-06-19 | 2.72 | 2.70 | -0.02 | -0.74 | 161079.87 | 4364.00 | 0.65 |
| 2024-06-18 | 2.72 | 2.72 | 0.00 | 0.00 | 160306.76 | 4361.88 | 0.64 |
| 2024-06-17 | 2.74 | 2.72 | -0.03 | -1.09 | 184378.00 | 5013.31 | 0.74 |
| 2024-06-14 | 2.72 | 2.75 | 0.03 | 1.10 | 320121.70 | 8749.62 | 1.28 |
| 2024-06-13 | 2.78 | 2.72 | -0.04 | -1.45 | 280446.00 | 7664.66 | 1.13 |
| 2024-06-12 | 2.75 | 2.76 | 0.00 | 0.00 | 166964.46 | 4608.57 | 0.67 |
| 2024-06-11 | 2.79 | 2.76 | -0.02 | -0.72 | 259057.96 | 7148.73 | 1.04 |
| 2024-06-07 | 2.75 | 2.78 | 0.03 | 1.09 | 321760.40 | 8908.11 | 1.29 |
| 2024-06-06 | 2.82 | 2.75 | -0.07 | -2.48 | 439990.15 | 12149.34 | 1.77 |
| 2024-06-05 | 2.88 | 2.82 | -0.08 | -2.76 | 348143.03 | 9889.19 | 1.40 |
| 2024-06-04 | 2.83 | 2.90 | 0.05 | 1.75 | 535585.00 | 15422.37 | 2.15 |
| 2024-06-03 | 2.87 | 2.85 | -0.03 | -1.04 | 431712.00 | 12241.22 | 1.73 |
| 2024-05-31 | 2.87 | 2.88 | 0.01 | 0.35 | 347264.68 | 9977.00 | 1.39 |
| 2024-05-30 | 2.89 | 2.87 | -0.05 | -1.71 | 388586.00 | 11149.57 | 1.56 |
| 2024-05-29 | 2.88 | 2.92 | 0.04 | 1.39 | 527609.23 | 15407.39 | 2.12 |
| 2024-05-28 | 3.02 | 2.88 | -0.10 | -3.36 | 520615.00 | 15271.97 | 2.09 |
| 2024-05-27 | 2.95 | 2.98 | 0.02 | 0.68 | 687344.00 | 20143.16 | 2.76 |
| 2024-05-24 | 3.05 | 2.96 | -0.12 | -3.90 | 732542.00 | 21919.33 | 2.94 |
| 2024-05-23 | 3.09 | 3.08 | -0.13 | -4.05 | 1387308.61 | 42919.93 | 5.57 |
| 2024-05-22 | 3.28 | 3.21 | -0.08 | -2.43 | 2249828.76 | 73514.32 | 9.03 |
| 2024-05-21 | 3.06 | 3.29 | 0.25 | 8.22 | 2166264.02 | 70242.56 | 8.69 |
| 2024-05-20 | 2.97 | 3.04 | 0.11 | 3.75 | 1827430.95 | 55188.71 | 7.33 |
| 2024-05-17 | 2.68 | 2.93 | 0.27 | 10.15 | 1415418.83 | 39447.42 | 5.68 |
| 2024-05-16 | 2.57 | 2.66 | 0.11 | 4.31 | 807204.83 | 21336.96 | 3.24 |
| 2024-05-15 | 2.51 | 2.55 | 0.03 | 1.19 | 538518.59 | 13788.05 | 2.16 |
| 2024-05-14 | 2.52 | 2.52 | 0.00 | 0.00 | 363812.49 | 9130.02 | 1.46 |
| 2024-05-13 | 2.51 | 2.52 | -0.01 | -0.40 | 485260.26 | 12195.81 | 1.95 |
| 2024-05-10 | 2.47 | 2.53 | 0.07 | 2.85 | 731562.59 | 18298.19 | 2.94 |
| 2024-05-09 | 2.44 | 2.46 | 0.04 | 1.65 | 482723.53 | 11894.21 | 1.94 |
| 2024-05-08 | 2.45 | 2.42 | -0.06 | -2.42 | 396438.00 | 9643.86 | 1.59 |
| 2024-05-07 | 2.43 | 2.48 | 0.03 | 1.22 | 516430.11 | 12669.00 | 2.07 |
| 2024-05-06 | 2.51 | 2.45 | 0.01 | 0.41 | 887548.45 | 22154.83 | 3.56 |
| 2024-04-30 | 2.47 | 2.44 | 0.03 | 1.25 | 1481988.21 | 36475.54 | 5.95 |
| 2024-04-29 | 2.31 | 2.41 | 0.22 | 10.05 | 1030704.45 | 24553.37 | 4.14 |
| 2024-04-26 | 2.10 | 2.19 | 0.08 | 3.79 | 275338.81 | 5947.18 | 1.10 |
| 2024-04-25 | 2.08 | 2.11 | 0.01 | 0.48 | 134802.94 | 2841.81 | 0.54 |
| 2024-04-24 | 2.10 | 2.10 | 0.00 | 0.00 | 91681.00 | 1914.65 | 0.37 |
| 2024-04-23 | 2.09 | 2.10 | 0.01 | 0.48 | 110590.32 | 2324.15 | 0.44 |
| 2024-04-22 | 2.12 | 2.09 | -0.02 | -0.95 | 117048.00 | 2453.66 | 0.47 |
| 2024-04-19 | 2.12 | 2.11 | -0.02 | -0.94 | 142267.11 | 3014.98 | 0.57 |
| 2024-04-18 | 2.15 | 2.13 | -0.03 | -1.39 | 149160.60 | 3193.71 | 0.60 |
| 2024-04-17 | 2.08 | 2.16 | 0.09 | 4.35 | 288562.79 | 6177.66 | 1.16 |
| 2024-04-16 | 2.10 | 2.07 | -0.04 | -1.90 | 220337.00 | 4584.14 | 0.88 |
| 2024-04-15 | 2.14 | 2.11 | -0.03 | -1.40 | 242640.21 | 5125.81 | 0.97 |
| 2024-04-12 | 2.18 | 2.14 | -0.05 | -2.28 | 166323.00 | 3612.37 | 0.67 |
| 2024-04-11 | 2.17 | 2.19 | 0.01 | 0.46 | 160455.00 | 3520.60 | 0.64 |
| 2024-04-10 | 2.25 | 2.18 | -0.07 | -3.11 | 272111.00 | 5996.71 | 1.09 |
| 2024-04-09 | 2.23 | 2.25 | 0.01 | 0.45 | 192879.97 | 4333.46 | 0.77 |
| 2024-04-08 | 2.26 | 2.24 | -0.02 | -0.89 | 227736.17 | 5132.88 | 0.91 |
| 2024-04-03 | 2.28 | 2.26 | -0.03 | -1.31 | 199458.55 | 4529.23 | 0.80 |
| 2024-04-02 | 2.28 | 2.29 | 0.01 | 0.44 | 268182.74 | 6143.92 | 1.08 |
| 2024-04-01 | 2.26 | 2.28 | 0.02 | 0.89 | 256603.84 | 5847.35 | 1.03 |
| 2024-03-29 | 2.27 | 2.26 | -0.02 | -0.88 | 306904.00 | 6926.64 | 1.23 |
| 2024-03-28 | 2.27 | 2.28 | -0.01 | -0.44 | 349274.82 | 7996.68 | 1.40 |
| 2024-03-27 | 2.36 | 2.29 | -0.10 | -4.18 | 447783.98 | 10353.26 | 1.80 |
| 2024-03-26 | 2.29 | 2.39 | 0.11 | 4.83 | 595926.20 | 13969.60 | 2.39 |
| 2024-03-25 | 2.27 | 2.28 | 0.00 | 0.00 | 356723.00 | 8218.78 | 1.43 |
| 2024-03-22 | 2.33 | 2.28 | -0.06 | -2.56 | 342451.01 | 7816.33 | 1.37 |
| 2024-03-21 | 2.30 | 2.34 | 0.04 | 1.74 | 450807.80 | 10524.17 | 1.81 |
| 2024-03-20 | 2.29 | 2.30 | 0.01 | 0.44 | 206887.50 | 4741.87 | 0.83 |
| 2024-03-19 | 2.31 | 2.29 | -0.03 | -1.29 | 290282.00 | 6686.40 | 1.16 |
| 2024-03-18 | 2.31 | 2.32 | 0.01 | 0.43 | 361834.30 | 8320.45 | 1.45 |
| 2024-03-15 | 2.32 | 2.31 | -0.01 | -0.43 | 408206.03 | 9383.65 | 1.64 |
| 2024-03-14 | 2.34 | 2.32 | -0.02 | -0.86 | 513918.06 | 11983.14 | 2.06 |
| 2024-03-13 | 2.40 | 2.34 | -0.11 | -4.49 | 891016.95 | 20830.75 | 3.58 |
| 2024-03-12 | 2.23 | 2.45 | 0.22 | 9.87 | 687036.16 | 16203.16 | 2.76 |
| 2024-03-11 | 2.18 | 2.23 | 0.05 | 2.29 | 206459.13 | 4562.34 | 0.83 |
| 2024-03-08 | 2.18 | 2.18 | -0.01 | -0.46 | 117363.19 | 2559.97 | 0.47 |
| 2024-03-07 | 2.20 | 2.19 | -0.01 | -0.46 | 168711.30 | 3722.86 | 0.68 |
| 2024-03-06 | 2.20 | 2.20 | 0.00 | 0.00 | 155250.82 | 3413.64 | 0.62 |
| 2024-03-05 | 2.24 | 2.20 | -0.05 | -2.22 | 174841.29 | 3858.40 | 0.70 |
| 2024-03-04 | 2.28 | 2.25 | -0.03 | -1.32 | 221326.19 | 4954.19 | 0.89 |
| 2024-03-01 | 2.28 | 2.28 | -0.01 | -0.44 | 203491.89 | 4626.13 | 0.82 |
| 2024-02-29 | 2.24 | 2.29 | 0.03 | 1.33 | 248138.16 | 5631.81 | 1.00 |
| 2024-02-28 | 2.34 | 2.26 | -0.08 | -3.42 | 329331.00 | 7659.67 | 1.32 |
| 2024-02-27 | 2.28 | 2.34 | 0.05 | 2.18 | 227004.00 | 5262.13 | 0.91 |
| 2024-02-26 | 2.32 | 2.29 | -0.04 | -1.72 | 277572.52 | 6397.98 | 1.11 |
| 2024-02-23 | 2.29 | 2.33 | 0.04 | 1.75 | 238585.50 | 5487.80 | 0.96 |
| 2024-02-22 | 2.28 | 2.29 | 0.01 | 0.44 | 219071.85 | 4984.36 | 0.88 |
| 2024-02-21 | 2.23 | 2.28 | 0.04 | 1.79 | 348135.12 | 7959.18 | 1.40 |
| 2024-02-20 | 2.23 | 2.24 | 0.00 | 0.00 | 209077.40 | 4671.22 | 0.84 |
| 2024-02-19 | 2.22 | 2.24 | 0.04 | 1.82 | 387298.55 | 8658.28 | 1.55 |
| 2024-02-08 | 2.06 | 2.20 | 0.16 | 7.84 | 491014.01 | 10660.80 | 1.97 |
| 2024-02-07 | 2.05 | 2.04 | -0.02 | -0.97 | 434329.03 | 8882.89 | 1.74 |
| 2024-02-06 | 1.99 | 2.06 | 0.04 | 1.98 | 500649.02 | 9844.40 | 2.01 |
| 2024-02-05 | 2.20 | 2.02 | -0.20 | -9.01 | 426820.60 | 8743.35 | 1.71 |
| 2024-01-26 | 2.50 | 2.55 | 0.06 | 2.41 | 300489.30 | 7640.27 | 1.21 |
| 2024-01-25 | 2.37 | 2.49 | 0.13 | 5.51 | 333943.03 | 8144.70 | 1.34 |
日K线
周K线
月K线
