荣盛石化 sz.002493
11.51
+0.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.54 | 11.98 | 11.46 | 11.51 | +0.52% | 4.49 | 0.41% |
| 2026-05-22 | 11.62 | 11.66 | 11.28 | 11.45 | -0.61% | 6.21 | 0.58% |
| 2026-05-21 | 12.11 | 12.28 | 11.50 | 11.52 | -5.03% | 7.29 | 0.66% |
| 2026-05-20 | 12.00 | 12.25 | 11.97 | 12.13 | +0.33% | 6.08 | 0.54% |
| 2026-05-19 | 12.22 | 12.35 | 11.93 | 12.09 | -1.63% | 5.05 | 0.45% |
| 2026-05-18 | 12.99 | 13.02 | 12.09 | 12.29 | -5.68% | 8.57 | 0.74% |
| 2026-05-15 | 13.15 | 13.37 | 12.89 | 13.03 | -0.15% | 6.88 | 0.56% |
| 2026-05-14 | 13.38 | 13.68 | 13.04 | 13.05 | -2.39% | 7.27 | 0.58% |
| 2026-05-13 | 13.45 | 13.76 | 13.14 | 13.37 | -0.52% | 8.70 | 0.69% |
| 2026-05-12 | 13.07 | 13.60 | 13.00 | 13.44 | +2.91% | 7.39 | 0.59% |
| 2026-05-11 | 12.90 | 13.19 | 12.88 | 13.06 | +1.24% | 6.82 | 0.56% |
| 2026-05-08 | 13.02 | 13.16 | 12.70 | 12.90 | -0.15% | 5.93 | 0.49% |
| 2026-05-07 | 13.51 | 13.55 | 12.68 | 12.92 | -5.69% | 10.78 | 0.89% |
| 2026-05-06 | 13.99 | 14.11 | 13.51 | 13.70 | -1.79% | 10.41 | 0.81% |
| 2026-04-30 | 13.52 | 14.11 | 13.51 | 13.95 | +2.27% | 11.59 | 0.89% |
| 2026-04-29 | 13.03 | 13.68 | 12.93 | 13.64 | +4.68% | 12.07 | 0.96% |
| 2026-04-28 | 12.66 | 13.12 | 12.46 | 13.03 | +4.74% | 12.90 | 1.07% |
| 2026-04-27 | 12.12 | 12.66 | 12.11 | 12.44 | +2.73% | 7.58 | 0.65% |
| 2026-04-24 | 11.80 | 12.20 | 11.77 | 12.11 | +1.85% | 5.43 | 0.48% |
| 2026-04-23 | 12.00 | 12.20 | 11.82 | 11.89 | -1.25% | 5.02 | 0.45% |