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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.79 | 15.29 | 14.50 | 14.96 | +2.54% | 8.45 | 0.60% |
| 2026-02-13 | 14.85 | 15.02 | 14.56 | 14.59 | -3.57% | 6.70 | 0.49% |
| 2026-02-12 | 15.36 | 15.43 | 14.98 | 15.13 | -1.82% | 6.87 | 0.48% |
| 2026-02-11 | 14.77 | 15.77 | 14.69 | 15.41 | +3.91% | 12.37 | 0.86% |
| 2026-02-10 | 14.64 | 14.99 | 14.40 | 14.83 | +0.41% | 6.97 | 0.51% |
| 2026-02-09 | 14.52 | 14.85 | 14.36 | 14.77 | +2.07% | 9.09 | 0.66% |
| 2026-02-06 | 13.61 | 14.82 | 13.43 | 14.47 | +4.93% | 10.76 | 0.80% |
| 2026-02-05 | 13.98 | 14.20 | 13.66 | 13.79 | -1.85% | 8.01 | 0.62% |
| 2026-02-04 | 14.10 | 14.28 | 13.83 | 14.05 | +0.43% | 5.37 | 0.41% |
| 2026-02-03 | 13.75 | 14.06 | 13.50 | 13.99 | +2.87% | 9.14 | 0.71% |
| 2026-02-02 | 14.25 | 14.50 | 13.49 | 13.60 | -7.80% | 16.75 | 1.29% |
| 2026-01-30 | 14.38 | 15.08 | 14.06 | 14.75 | +1.10% | 13.33 | 0.98% |
| 2026-01-29 | 14.20 | 14.79 | 14.10 | 14.59 | +2.96% | 12.09 | 0.89% |
| 2026-01-28 | 13.65 | 14.68 | 13.61 | 14.17 | +3.20% | 14.41 | 1.08% |
| 2026-01-27 | 13.66 | 14.16 | 13.60 | 13.73 | +0.66% | 8.85 | 0.68% |
| 2026-01-26 | 13.72 | 14.07 | 13.62 | 13.64 | -0.58% | 9.08 | 0.70% |
| 2026-01-23 | 14.02 | 14.25 | 13.60 | 13.72 | +1.40% | 12.85 | 0.99% |
| 2026-01-22 | 13.01 | 13.59 | 12.99 | 13.53 | +4.24% | 11.86 | 0.95% |
| 2026-01-21 | 12.66 | 13.30 | 12.42 | 12.98 | +2.69% | 14.29 | 1.18% |
| 2026-01-20 | 12.29 | 12.78 | 12.13 | 12.64 | +3.52% | 15.17 | 1.30% |