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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.42 | 12.50 | 11.99 | 12.04 | -2.75% | 6.68 | 0.59% |
| 2026-04-21 | 11.92 | 12.55 | 11.64 | 12.38 | +3.86% | 8.63 | 0.75% |
| 2026-04-20 | 11.77 | 12.04 | 11.58 | 11.92 | +2.23% | 5.17 | 0.46% |
| 2026-04-17 | 12.14 | 12.27 | 11.58 | 11.66 | -3.95% | 8.57 | 0.78% |
| 2026-04-16 | 12.12 | 12.35 | 12.05 | 12.14 | -0.41% | 5.12 | 0.45% |
| 2026-04-15 | 12.25 | 12.47 | 12.07 | 12.19 | +0.49% | 5.74 | 0.50% |
| 2026-04-14 | 12.36 | 12.49 | 11.98 | 12.13 | -0.57% | 6.32 | 0.56% |
| 2026-04-13 | 12.64 | 12.65 | 12.03 | 12.20 | -3.48% | 7.32 | 0.64% |
| 2026-04-10 | 12.68 | 12.74 | 12.54 | 12.64 | -0.08% | 4.77 | 0.40% |
| 2026-04-09 | 12.58 | 12.92 | 12.51 | 12.65 | -1.17% | 5.39 | 0.45% |
| 2026-04-08 | 12.55 | 13.08 | 12.44 | 12.80 | +2.98% | 10.56 | 0.88% |
| 2026-04-07 | 11.89 | 12.64 | 11.68 | 12.43 | +5.07% | 6.96 | 0.60% |
| 2026-04-03 | 12.18 | 12.23 | 11.74 | 11.83 | -2.87% | 5.56 | 0.50% |
| 2026-04-02 | 12.32 | 12.40 | 12.10 | 12.18 | -1.22% | 4.35 | 0.38% |
| 2026-04-01 | 12.25 | 12.62 | 12.20 | 12.33 | +2.75% | 6.77 | 0.58% |
| 2026-03-31 | 12.11 | 12.33 | 11.93 | 12.00 | -0.41% | 4.33 | 0.38% |
| 2026-03-30 | 11.97 | 12.27 | 11.83 | 12.05 | -0.41% | 4.99 | 0.44% |
| 2026-03-27 | 11.64 | 12.29 | 11.61 | 12.10 | +2.20% | 6.67 | 0.59% |
| 2026-03-26 | 11.94 | 12.30 | 11.75 | 11.84 | -0.92% | 7.11 | 0.63% |
| 2026-03-25 | 11.60 | 12.17 | 11.60 | 11.95 | +4.73% | 10.86 | 0.97% |