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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.46 | 11.64 | 11.17 | 11.41 | +1.06% | 6.97 | 0.65% |
| 2026-03-23 | 11.02 | 11.63 | 10.95 | 11.29 | -0.18% | 10.32 | 0.97% |
| 2026-03-20 | 11.48 | 11.82 | 11.18 | 11.31 | -1.82% | 9.76 | 0.91% |
| 2026-03-19 | 12.63 | 12.70 | 11.48 | 11.52 | -9.72% | 17.54 | 1.59% |
| 2026-03-18 | 12.79 | 12.89 | 12.55 | 12.76 | -0.62% | 6.79 | 0.57% |
| 2026-03-17 | 13.01 | 13.15 | 12.78 | 12.84 | -2.21% | 8.54 | 0.71% |
| 2026-03-16 | 13.58 | 13.67 | 12.68 | 13.13 | -3.60% | 14.47 | 1.18% |
| 2026-03-13 | 13.55 | 14.08 | 13.47 | 13.62 | -1.30% | 10.07 | 0.78% |
| 2026-03-12 | 14.30 | 14.55 | 13.48 | 13.80 | -1.78% | 12.04 | 0.93% |
| 2026-03-11 | 13.62 | 14.07 | 13.37 | 14.05 | +2.55% | 10.88 | 0.85% |
| 2026-03-10 | 13.83 | 13.97 | 13.54 | 13.70 | -0.87% | 10.04 | 0.78% |
| 2026-03-09 | 15.96 | 16.00 | 13.72 | 13.82 | -9.32% | 16.75 | 1.26% |
| 2026-03-06 | 15.38 | 15.46 | 14.77 | 15.24 | -1.36% | 9.99 | 0.70% |
| 2026-03-05 | 14.82 | 15.63 | 14.53 | 15.45 | +5.68% | 14.01 | 0.99% |
| 2026-03-04 | 15.18 | 15.21 | 14.32 | 14.62 | -5.31% | 16.42 | 1.19% |
| 2026-03-03 | 16.07 | 16.38 | 15.29 | 15.44 | -3.62% | 15.85 | 1.06% |
| 2026-03-02 | 16.19 | 16.28 | 15.24 | 16.02 | +2.69% | 14.33 | 0.97% |
| 2026-02-27 | 15.25 | 15.79 | 15.08 | 15.60 | +2.16% | 9.45 | 0.65% |
| 2026-02-26 | 15.09 | 15.55 | 14.87 | 15.27 | +0.79% | 7.77 | 0.54% |
| 2026-02-25 | 14.97 | 15.53 | 14.75 | 15.15 | +1.27% | 10.98 | 0.77% |