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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.66 | 10.15 | 9.63 | 10.10 | +4.34% | 6.15 | 0.66% |
| 2025-10-22 | 9.37 | 9.77 | 9.34 | 9.68 | +3.20% | 3.71 | 0.41% |
| 2025-10-21 | 9.37 | 9.43 | 9.32 | 9.38 | 0.00% | 1.31 | 0.15% |
| 2025-10-20 | 9.34 | 9.41 | 9.28 | 9.38 | +0.43% | 1.49 | 0.17% |
| 2025-10-17 | 9.56 | 9.68 | 9.31 | 9.34 | -2.30% | 2.04 | 0.23% |
| 2025-10-16 | 9.59 | 9.82 | 9.53 | 9.56 | -0.42% | 2.32 | 0.26% |
| 2025-10-15 | 9.71 | 9.75 | 9.50 | 9.60 | -0.93% | 2.93 | 0.33% |
| 2025-10-14 | 9.99 | 10.08 | 9.63 | 9.69 | -2.71% | 3.46 | 0.38% |
| 2025-10-13 | 9.90 | 10.10 | 9.77 | 9.96 | -1.68% | 5.05 | 0.54% |
| 2025-10-10 | 9.74 | 10.32 | 9.69 | 10.13 | +2.84% | 7.98 | 0.84% |
| 2025-10-09 | 9.67 | 9.88 | 9.28 | 9.85 | +2.07% | 4.82 | 0.54% |
| 2025-09-30 | 9.54 | 9.69 | 9.45 | 9.65 | +0.84% | 2.36 | 0.26% |
| 2025-09-29 | 9.84 | 9.87 | 9.44 | 9.57 | -3.24% | 4.29 | 0.48% |
| 2025-09-26 | 9.37 | 9.93 | 9.36 | 9.89 | +4.99% | 7.43 | 0.81% |
| 2025-09-25 | 9.27 | 9.48 | 9.24 | 9.42 | +1.51% | 2.40 | 0.27% |
| 2025-09-24 | 9.34 | 9.37 | 9.19 | 9.28 | -0.96% | 2.47 | 0.29% |
| 2025-09-23 | 9.37 | 9.41 | 9.17 | 9.37 | +0.11% | 2.38 | 0.27% |
| 2025-09-22 | 9.45 | 9.57 | 9.33 | 9.36 | -1.06% | 1.66 | 0.19% |
| 2025-09-19 | 9.35 | 9.50 | 9.30 | 9.46 | +1.28% | 1.89 | 0.21% |
| 2025-09-18 | 9.51 | 9.55 | 9.26 | 9.34 | -1.99% | 2.39 | 0.27% |