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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.55 | 8.67 | 8.52 | 8.64 | +1.04% | 0.97 | 0.12% |
| 2025-05-26 | 8.60 | 8.63 | 8.52 | 8.55 | -0.35% | 0.95 | 0.12% |
| 2025-05-23 | 8.62 | 8.73 | 8.57 | 8.58 | -0.69% | 1.30 | 0.16% |
| 2025-05-22 | 8.66 | 8.66 | 8.58 | 8.64 | -0.23% | 0.93 | 0.11% |
| 2025-05-21 | 8.59 | 8.79 | 8.59 | 8.66 | +0.92% | 1.56 | 0.19% |
| 2025-05-20 | 8.55 | 8.65 | 8.51 | 8.58 | +0.12% | 1.03 | 0.13% |
| 2025-05-19 | 8.56 | 8.61 | 8.50 | 8.57 | +0.23% | 1.03 | 0.13% |
| 2025-05-16 | 8.61 | 8.66 | 8.55 | 8.55 | -0.92% | 0.93 | 0.11% |
| 2025-05-15 | 8.71 | 8.77 | 8.63 | 8.63 | -0.80% | 1.14 | 0.14% |
| 2025-05-14 | 8.66 | 8.74 | 8.58 | 8.70 | +0.92% | 1.93 | 0.23% |
| 2025-05-13 | 8.53 | 8.65 | 8.50 | 8.62 | +1.40% | 1.74 | 0.21% |
| 2025-05-12 | 8.52 | 8.56 | 8.47 | 8.50 | +0.23% | 1.13 | 0.14% |
| 2025-05-09 | 8.55 | 8.57 | 8.48 | 8.48 | -0.46% | 0.99 | 0.12% |
| 2025-05-08 | 8.57 | 8.63 | 8.52 | 8.52 | -1.03% | 1.49 | 0.18% |
| 2025-05-07 | 8.59 | 8.64 | 8.51 | 8.61 | +0.69% | 1.86 | 0.23% |
| 2025-05-06 | 8.30 | 8.58 | 8.27 | 8.55 | +3.72% | 3.07 | 0.38% |