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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.51 | 12.22 | 11.50 | 12.21 | +4.90% | 9.74 | 0.86% |
| 2026-01-16 | 11.78 | 11.94 | 11.52 | 11.64 | -1.77% | 4.95 | 0.45% |
| 2026-01-15 | 11.65 | 12.08 | 11.60 | 11.85 | +0.94% | 7.13 | 0.64% |
| 2026-01-14 | 11.61 | 11.90 | 11.52 | 11.74 | +1.47% | 8.62 | 0.79% |
| 2026-01-13 | 11.42 | 11.71 | 11.35 | 11.57 | +1.31% | 6.05 | 0.56% |
| 2026-01-12 | 11.58 | 11.72 | 11.35 | 11.42 | -1.64% | 7.27 | 0.67% |
| 2026-01-09 | 11.72 | 11.95 | 11.44 | 11.61 | -0.77% | 7.04 | 0.65% |
| 2026-01-08 | 11.88 | 11.96 | 11.63 | 11.70 | -2.26% | 9.13 | 0.83% |
| 2026-01-07 | 11.93 | 12.25 | 11.88 | 11.97 | -0.08% | 5.71 | 0.51% |
| 2026-01-06 | 11.55 | 12.39 | 11.55 | 11.98 | +3.54% | 12.04 | 1.07% |
| 2026-01-05 | 11.71 | 11.75 | 11.28 | 11.57 | -1.20% | 7.76 | 0.72% |
| 2025-12-31 | 11.97 | 11.98 | 11.67 | 11.71 | -2.25% | 7.07 | 0.64% |
| 2025-12-30 | 11.24 | 12.17 | 11.18 | 11.98 | +7.06% | 12.61 | 1.15% |
| 2025-12-29 | 11.01 | 11.46 | 10.91 | 11.19 | +1.63% | 7.63 | 0.72% |
| 2025-12-26 | 10.99 | 11.21 | 10.87 | 11.01 | +1.38% | 5.55 | 0.54% |
| 2025-12-25 | 10.58 | 10.92 | 10.51 | 10.86 | +2.84% | 4.41 | 0.44% |
| 2025-12-24 | 10.46 | 10.59 | 10.26 | 10.56 | +0.96% | 3.06 | 0.31% |
| 2025-12-23 | 10.49 | 10.59 | 10.32 | 10.46 | +0.10% | 3.44 | 0.35% |
| 2025-12-22 | 10.15 | 10.47 | 10.00 | 10.45 | +6.42% | 6.56 | 0.68% |
| 2025-12-19 | 9.74 | 9.94 | 9.62 | 9.82 | +1.66% | 3.52 | 0.38% |