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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.60 | 10.72 | 10.26 | 10.30 | -2.92% | 3.57 | 0.37% |
| 2025-11-19 | 10.64 | 10.77 | 10.48 | 10.61 | -0.47% | 2.74 | 0.28% |
| 2025-11-18 | 10.87 | 10.99 | 10.57 | 10.66 | -2.20% | 4.30 | 0.43% |
| 2025-11-17 | 10.79 | 11.30 | 10.66 | 10.90 | +0.93% | 6.49 | 0.63% |
| 2025-11-14 | 10.96 | 11.25 | 10.77 | 10.80 | -2.17% | 6.01 | 0.59% |
| 2025-11-13 | 10.98 | 11.16 | 10.90 | 11.04 | -0.18% | 3.63 | 0.35% |
| 2025-11-12 | 10.93 | 11.26 | 10.80 | 11.06 | +1.19% | 5.75 | 0.55% |
| 2025-11-11 | 10.87 | 10.96 | 10.75 | 10.93 | -0.09% | 3.53 | 0.35% |
| 2025-11-10 | 10.80 | 11.06 | 10.79 | 10.94 | +1.30% | 6.90 | 0.67% |
| 2025-11-07 | 10.27 | 11.02 | 10.22 | 10.80 | +4.75% | 10.57 | 1.05% |
| 2025-11-06 | 9.87 | 10.33 | 9.81 | 10.31 | +4.46% | 3.61 | 0.38% |
| 2025-11-05 | 9.88 | 10.01 | 9.80 | 9.87 | -1.40% | 2.31 | 0.25% |
| 2025-11-04 | 10.35 | 10.40 | 9.93 | 10.01 | -3.19% | 4.00 | 0.42% |
| 2025-11-03 | 10.23 | 10.44 | 10.10 | 10.34 | +1.47% | 3.45 | 0.36% |
| 2025-10-31 | 10.25 | 10.37 | 10.11 | 10.19 | 0.00% | 2.92 | 0.31% |
| 2025-10-30 | 10.26 | 10.37 | 10.10 | 10.19 | +0.69% | 3.76 | 0.39% |
| 2025-10-29 | 9.90 | 10.21 | 9.80 | 10.12 | +2.02% | 2.70 | 0.29% |
| 2025-10-28 | 10.00 | 10.18 | 9.88 | 9.92 | -0.70% | 2.92 | 0.31% |
| 2025-10-27 | 9.96 | 10.12 | 9.92 | 9.99 | +0.60% | 2.36 | 0.25% |
| 2025-10-24 | 10.07 | 10.27 | 9.88 | 9.93 | -1.68% | 4.26 | 0.45% |