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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.46 | 9.94 | 9.42 | 9.66 | +2.11% | 3.89 | 0.43% |
| 2025-12-17 | 9.23 | 9.48 | 9.21 | 9.46 | +2.38% | 2.54 | 0.29% |
| 2025-12-16 | 9.47 | 9.50 | 9.18 | 9.24 | -2.22% | 2.50 | 0.29% |
| 2025-12-15 | 9.28 | 9.59 | 9.25 | 9.45 | +1.18% | 2.32 | 0.26% |
| 2025-12-12 | 9.33 | 9.37 | 9.25 | 9.34 | +0.11% | 2.27 | 0.26% |
| 2025-12-11 | 9.45 | 9.51 | 9.30 | 9.33 | -1.06% | 1.70 | 0.19% |
| 2025-12-10 | 9.48 | 9.50 | 9.31 | 9.43 | -0.53% | 1.82 | 0.21% |
| 2025-12-09 | 9.65 | 9.80 | 9.46 | 9.48 | -1.96% | 2.26 | 0.25% |
| 2025-12-08 | 9.82 | 9.87 | 9.52 | 9.67 | -1.33% | 3.21 | 0.36% |
| 2025-12-05 | 9.61 | 9.86 | 9.60 | 9.80 | +1.98% | 2.19 | 0.24% |
| 2025-12-04 | 9.76 | 9.79 | 9.57 | 9.61 | -1.74% | 1.82 | 0.20% |
| 2025-12-03 | 9.72 | 9.90 | 9.68 | 9.78 | +0.51% | 2.57 | 0.28% |
| 2025-12-02 | 9.70 | 9.93 | 9.67 | 9.73 | +0.52% | 3.27 | 0.36% |
| 2025-12-01 | 9.72 | 9.79 | 9.58 | 9.68 | -0.41% | 2.87 | 0.32% |
| 2025-11-28 | 9.63 | 9.83 | 9.59 | 9.72 | +0.83% | 2.51 | 0.28% |
| 2025-11-27 | 9.51 | 9.74 | 9.46 | 9.64 | +1.47% | 3.95 | 0.44% |
| 2025-11-26 | 9.46 | 9.58 | 9.44 | 9.50 | +0.42% | 2.67 | 0.30% |
| 2025-11-25 | 9.55 | 9.58 | 9.42 | 9.46 | -0.63% | 3.77 | 0.42% |
| 2025-11-24 | 9.90 | 9.95 | 9.50 | 9.52 | -2.96% | 5.05 | 0.56% |
| 2025-11-21 | 10.20 | 10.29 | 9.80 | 9.81 | -4.76% | 4.61 | 0.49% |