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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.57 | 9.62 | 9.44 | 9.53 | -1.04% | 1.95 | 0.22% |
| 2025-09-16 | 9.56 | 9.80 | 9.51 | 9.63 | +0.84% | 2.44 | 0.27% |
| 2025-09-15 | 9.60 | 9.69 | 9.52 | 9.55 | -0.73% | 1.56 | 0.17% |
| 2025-09-12 | 9.66 | 9.69 | 9.54 | 9.62 | -0.10% | 1.81 | 0.20% |
| 2025-09-11 | 9.55 | 9.71 | 9.50 | 9.63 | +0.31% | 2.11 | 0.24% |
| 2025-09-10 | 9.85 | 9.86 | 9.55 | 9.60 | -2.24% | 1.94 | 0.21% |
| 2025-09-09 | 10.00 | 10.02 | 9.72 | 9.82 | -1.50% | 2.33 | 0.25% |
| 2025-09-08 | 9.67 | 9.99 | 9.63 | 9.97 | +3.64% | 3.87 | 0.42% |
| 2025-09-05 | 9.61 | 9.68 | 9.51 | 9.62 | +0.42% | 2.28 | 0.25% |
| 2025-09-04 | 9.62 | 9.66 | 9.44 | 9.58 | -0.52% | 3.01 | 0.34% |
| 2025-09-03 | 9.80 | 9.85 | 9.56 | 9.63 | -1.43% | 2.26 | 0.25% |
| 2025-09-02 | 9.97 | 10.00 | 9.71 | 9.77 | -1.91% | 3.08 | 0.34% |
| 2025-09-01 | 10.05 | 10.13 | 9.88 | 9.96 | -0.60% | 3.47 | 0.37% |
| 2025-08-29 | 10.04 | 10.13 | 9.98 | 10.02 | +0.20% | 4.14 | 0.44% |
| 2025-08-28 | 9.93 | 10.10 | 9.80 | 10.00 | +1.01% | 5.42 | 0.58% |
| 2025-08-27 | 10.11 | 10.22 | 9.86 | 9.90 | -2.56% | 5.22 | 0.55% |
| 2025-08-26 | 9.81 | 10.32 | 9.72 | 10.16 | +3.25% | 9.10 | 0.96% |
| 2025-08-25 | 9.88 | 10.00 | 9.69 | 9.84 | -1.80% | 5.86 | 0.64% |
| 2025-08-22 | 10.02 | 10.06 | 9.89 | 10.02 | -0.10% | 4.37 | 0.47% |
| 2025-08-21 | 9.90 | 10.30 | 9.86 | 10.03 | +3.08% | 10.17 | 1.08% |