荣盛石化 (002493) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	13.99	13.70	-0.25	-1.79%	13.51	14.11	760309	104053	0.81%
2026-04-30	13.52	13.95	0.31	2.27%	13.51	14.11	832434	115880	0.89%
2026-04-29	13.03	13.64	0.61	4.68%	12.93	13.68	896617	120743	0.96%
2026-04-28	12.66	13.03	0.59	4.74%	12.46	13.12	1000498	128995	1.07%
2026-04-27	12.12	12.44	0.33	2.73%	12.11	12.66	607208	75752	0.65%
2026-04-24	11.80	12.11	0.22	1.85%	11.77	12.20	450125	54261	0.48%
2026-04-23	12.00	11.89	-0.15	-1.25%	11.82	12.20	419524	50209	0.45%
2026-04-22	12.42	12.04	-0.34	-2.75%	11.99	12.50	549114	66841	0.59%
2026-04-21	11.92	12.38	0.46	3.86%	11.64	12.55	706334	86265	0.75%
2026-04-20	11.77	11.92	0.26	2.23%	11.58	12.04	434163	51695	0.46%
2026-04-17	12.14	11.66	-0.48	-3.95%	11.58	12.27	728114	85693	0.78%
2026-04-16	12.12	12.14	-0.05	-0.41%	12.05	12.35	421250	51177	0.45%
2026-04-15	12.25	12.19	0.06	0.49%	12.07	12.47	468937	57376	0.50%
2026-04-14	12.36	12.13	-0.07	-0.57%	11.98	12.49	520692	63220	0.56%
2026-04-13	12.64	12.20	-0.44	-3.48%	12.03	12.65	597244	73151	0.64%
2026-04-10	12.68	12.64	-0.01	-0.08%	12.54	12.74	376706	47650	0.40%
2026-04-09	12.58	12.65	-0.15	-1.17%	12.51	12.92	424075	53859	0.45%
2026-04-08	12.55	12.80	0.37	2.98%	12.44	13.08	823299	105606	0.88%
2026-04-07	11.89	12.43	0.60	5.07%	11.68	12.64	561978	69619	0.60%
2026-04-03	12.18	11.83	-0.35	-2.87%	11.74	12.23	467157	55555	0.50%
2026-04-02	12.32	12.18	-0.15	-1.22%	12.10	12.40	356034	43501	0.38%
2026-04-01	12.25	12.33	0.33	2.75%	12.20	12.62	546505	67661	0.58%
2026-03-31	12.11	12.00	-0.05	-0.41%	11.93	12.33	357466	43303	0.38%
2026-03-30	11.97	12.05	-0.05	-0.41%	11.83	12.27	413506	49878	0.44%
2026-03-27	11.64	12.10	0.26	2.20%	11.61	12.29	553432	66658	0.59%
2026-03-26	11.94	11.84	-0.11	-0.92%	11.75	12.30	591741	71104	0.63%
2026-03-25	11.60	11.95	0.54	4.73%	11.60	12.17	908924	108557	0.97%
2026-03-24	11.46	11.41	0.12	1.06%	11.17	11.64	610451	69722	0.65%
2026-03-23	11.02	11.29	-0.02	-0.18%	10.95	11.63	912620	103228	0.97%
2026-03-20	11.48	11.31	-0.21	-1.82%	11.18	11.82	850064	97617	0.91%
2026-03-19	12.63	11.52	-1.24	-9.72%	11.48	12.70	1484289	175399	1.59%
2026-03-18	12.79	12.76	-0.08	-0.62%	12.55	12.89	535930	67935	0.57%
2026-03-17	13.01	12.84	-0.29	-2.21%	12.78	13.15	660775	85444	0.71%
2026-03-16	13.58	13.13	-0.49	-3.60%	12.68	13.67	1107746	144683	1.18%
2026-03-13	13.55	13.62	-0.18	-1.30%	13.47	14.08	732309	100746	0.78%
2026-03-12	14.30	13.80	-0.25	-1.78%	13.48	14.55	873184	120364	0.93%
2026-03-11	13.62	14.05	0.35	2.55%	13.37	14.07	793542	108847	0.85%
2026-03-10	13.83	13.70	-0.12	-0.87%	13.54	13.97	730062	100369	0.78%
2026-03-09	15.96	13.82	-1.42	-9.32%	13.72	16.00	1179278	167541	1.26%
2026-03-06	15.38	15.24	-0.21	-1.36%	14.77	15.46	658140	99940	0.70%
2026-03-05	14.82	15.45	0.83	5.68%	14.53	15.63	924831	140109	0.99%
2026-03-04	15.18	14.62	-0.82	-5.31%	14.32	15.21	1117860	164154	1.19%
2026-03-03	16.07	15.44	-0.58	-3.62%	15.29	16.38	994222	158525	1.06%
2026-03-02	16.19	16.02	0.42	2.69%	15.24	16.28	907540	143314	0.97%
2026-02-27	15.25	15.60	0.33	2.16%	15.08	15.79	609630	94534	0.65%
2026-02-26	15.09	15.27	0.12	0.79%	14.87	15.55	509983	77702	0.54%
2026-02-25	14.97	15.15	0.19	1.27%	14.75	15.53	719277	109787	0.77%
2026-02-24	14.79	14.96	0.37	2.54%	14.50	15.29	564339	84450	0.60%
2026-02-13	14.85	14.59	-0.54	-3.57%	14.56	15.02	454547	66970	0.49%
2026-02-12	15.36	15.13	-0.28	-1.82%	14.98	15.43	452132	68685	0.48%
2026-02-11	14.77	15.41	0.58	3.91%	14.69	15.77	801538	123710	0.86%
2026-02-10	14.64	14.83	0.06	0.41%	14.40	14.99	475761	69732	0.51%
2026-02-09	14.52	14.77	0.30	2.07%	14.36	14.85	619975	90932	0.66%
2026-02-06	13.61	14.47	0.68	4.93%	13.43	14.82	750189	107606	0.80%
2026-02-05	13.98	13.79	-0.26	-1.85%	13.66	14.20	578307	80104	0.62%
2026-02-04	14.10	14.05	0.06	0.43%	13.83	14.28	382825	53704	0.41%
2026-02-03	13.75	13.99	0.39	2.87%	13.50	14.06	662827	91359	0.71%
2026-02-02	14.25	13.60	-1.15	-7.80%	13.49	14.50	1209647	167487	1.29%
2026-01-30	14.38	14.75	0.16	1.10%	14.06	15.08	914626	133277	0.98%
2026-01-29	14.20	14.59	0.42	2.96%	14.10	14.79	832691	120866	0.89%
2026-01-28	13.65	14.17	0.44	3.20%	13.61	14.68	1013064	144095	1.08%
2026-01-27	13.66	13.73	0.09	0.66%	13.60	14.16	637729	88509	0.68%