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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.03 | 9.89 | 9.02 | 9.73 | +7.28% | 8.05 | 0.90% |
| 2025-08-19 | 9.18 | 9.20 | 9.02 | 9.07 | -0.98% | 2.37 | 0.28% |
| 2025-08-18 | 9.27 | 9.29 | 9.13 | 9.16 | -0.65% | 2.31 | 0.27% |
| 2025-08-15 | 9.01 | 9.31 | 9.01 | 9.22 | +2.10% | 2.59 | 0.30% |
| 2025-08-14 | 9.13 | 9.21 | 9.00 | 9.03 | -1.10% | 1.79 | 0.21% |
| 2025-08-13 | 9.16 | 9.20 | 9.10 | 9.13 | -0.54% | 1.74 | 0.20% |
| 2025-08-12 | 9.21 | 9.24 | 9.13 | 9.18 | -0.33% | 1.59 | 0.19% |
| 2025-08-11 | 9.15 | 9.26 | 9.05 | 9.21 | +0.77% | 1.72 | 0.20% |
| 2025-08-08 | 9.11 | 9.20 | 9.10 | 9.14 | +0.44% | 1.11 | 0.13% |
| 2025-08-07 | 9.20 | 9.22 | 9.04 | 9.10 | -1.09% | 1.44 | 0.17% |
| 2025-08-06 | 9.09 | 9.21 | 9.01 | 9.20 | +1.21% | 1.84 | 0.22% |
| 2025-08-05 | 9.06 | 9.17 | 9.04 | 9.09 | +0.44% | 1.45 | 0.17% |
| 2025-08-04 | 9.11 | 9.17 | 8.99 | 9.05 | -1.20% | 2.02 | 0.24% |
| 2025-08-01 | 9.15 | 9.30 | 9.13 | 9.16 | +0.22% | 1.83 | 0.21% |
| 2025-07-31 | 9.55 | 9.59 | 9.11 | 9.14 | -4.69% | 3.61 | 0.42% |
| 2025-07-30 | 9.33 | 9.73 | 9.30 | 9.59 | +3.12% | 5.04 | 0.56% |
| 2025-07-29 | 9.39 | 9.41 | 9.21 | 9.30 | -0.96% | 2.09 | 0.24% |
| 2025-07-28 | 9.39 | 9.43 | 9.24 | 9.39 | -0.42% | 2.10 | 0.24% |
| 2025-07-25 | 9.46 | 9.62 | 9.40 | 9.43 | -0.11% | 2.40 | 0.27% |
| 2025-07-24 | 9.37 | 9.47 | 9.29 | 9.44 | +0.75% | 2.72 | 0.31% |