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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.17 | 8.31 | 8.11 | 8.23 | +0.86% | 2.49 | 0.32% |
| 2025-06-24 | 8.10 | 8.18 | 8.03 | 8.16 | +0.49% | 2.16 | 0.28% |
| 2025-06-23 | 8.12 | 8.22 | 8.06 | 8.12 | +0.74% | 2.31 | 0.30% |
| 2025-06-20 | 8.09 | 8.18 | 8.05 | 8.06 | -0.49% | 1.70 | 0.22% |
| 2025-06-19 | 8.23 | 8.26 | 8.07 | 8.10 | -1.58% | 2.01 | 0.26% |
| 2025-06-18 | 8.37 | 8.42 | 8.21 | 8.23 | -1.32% | 1.52 | 0.19% |
| 2025-06-17 | 8.37 | 8.40 | 8.28 | 8.34 | -0.24% | 1.42 | 0.18% |
| 2025-06-16 | 8.60 | 8.64 | 8.35 | 8.36 | -2.34% | 2.74 | 0.34% |
| 2025-06-13 | 8.47 | 8.58 | 8.45 | 8.56 | +1.66% | 2.10 | 0.26% |
| 2025-06-12 | 8.50 | 8.52 | 8.40 | 8.42 | -0.94% | 1.25 | 0.16% |
| 2025-06-11 | 8.47 | 8.52 | 8.45 | 8.50 | +0.24% | 1.03 | 0.13% |
| 2025-06-10 | 8.50 | 8.62 | 8.42 | 8.48 | -0.24% | 1.69 | 0.21% |
| 2025-06-09 | 8.54 | 8.59 | 8.49 | 8.50 | -0.82% | 1.29 | 0.16% |
| 2025-06-06 | 8.50 | 8.64 | 8.48 | 8.57 | +0.82% | 1.18 | 0.15% |
| 2025-06-05 | 8.48 | 8.55 | 8.45 | 8.50 | +0.24% | 0.84 | 0.10% |
| 2025-06-04 | 8.52 | 8.55 | 8.47 | 8.48 | -0.35% | 1.04 | 0.13% |
| 2025-06-03 | 8.58 | 8.65 | 8.51 | 8.51 | -0.93% | 1.32 | 0.16% |
| 2025-05-30 | 8.62 | 8.67 | 8.58 | 8.59 | -0.69% | 1.13 | 0.14% |
| 2025-05-29 | 8.62 | 8.66 | 8.56 | 8.65 | 0.00% | 1.19 | 0.15% |
| 2025-05-28 | 8.65 | 8.70 | 8.60 | 8.65 | +0.12% | 0.80 | 0.10% |