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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.50 | 9.52 | 9.34 | 9.37 | -1.58% | 3.36 | 0.38% |
| 2025-07-22 | 9.18 | 9.52 | 9.14 | 9.52 | +3.82% | 5.74 | 0.66% |
| 2025-07-21 | 8.79 | 9.25 | 8.79 | 9.17 | +4.44% | 6.30 | 0.73% |
| 2025-07-18 | 8.46 | 8.79 | 8.46 | 8.78 | +3.91% | 3.71 | 0.45% |
| 2025-07-17 | 8.43 | 8.47 | 8.41 | 8.45 | +0.12% | 0.86 | 0.11% |
| 2025-07-16 | 8.52 | 8.53 | 8.42 | 8.44 | -0.82% | 1.41 | 0.18% |
| 2025-07-15 | 8.60 | 8.64 | 8.48 | 8.51 | -1.05% | 1.16 | 0.14% |
| 2025-07-14 | 8.58 | 8.64 | 8.56 | 8.60 | +0.23% | 0.98 | 0.12% |
| 2025-07-11 | 8.58 | 8.63 | 8.56 | 8.58 | -0.12% | 1.28 | 0.16% |
| 2025-07-10 | 8.52 | 8.63 | 8.50 | 8.59 | +1.06% | 1.26 | 0.15% |
| 2025-07-09 | 8.57 | 8.60 | 8.49 | 8.50 | -0.82% | 1.01 | 0.12% |
| 2025-07-08 | 8.43 | 8.60 | 8.40 | 8.57 | +1.78% | 1.68 | 0.21% |
| 2025-07-07 | 8.50 | 8.52 | 8.39 | 8.42 | -0.94% | 1.19 | 0.15% |
| 2025-07-04 | 8.53 | 8.58 | 8.47 | 8.50 | -0.35% | 1.51 | 0.19% |
| 2025-07-03 | 8.46 | 8.58 | 8.43 | 8.53 | +0.83% | 1.47 | 0.18% |
| 2025-07-02 | 8.34 | 8.46 | 8.32 | 8.46 | +1.68% | 1.86 | 0.23% |
| 2025-07-01 | 8.28 | 8.33 | 8.23 | 8.32 | +0.48% | 1.44 | 0.18% |
| 2025-06-30 | 8.27 | 8.29 | 8.22 | 8.28 | +0.24% | 1.07 | 0.14% |
| 2025-06-27 | 8.25 | 8.29 | 8.22 | 8.26 | +0.36% | 1.36 | 0.17% |
| 2025-06-26 | 8.23 | 8.31 | 8.20 | 8.23 | 0.00% | 1.59 | 0.20% |