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
2026-07-10	10.87	10.95	-0.03	-0.27%	10.55	11.09	635908	69015	0.68%
2026-07-09	11.11	10.98	-0.16	-1.44%	10.78	11.38	532969	58499	0.57%
2026-07-08	11.41	11.14	-0.36	-3.13%	11.09	11.77	566633	64433	0.61%
2026-07-07	12.25	11.50	-0.77	-6.28%	11.25	12.59	856456	100188	0.92%
2026-07-06	11.86	12.27	0.59	5.05%	11.81	12.65	854686	104726	0.92%
2026-07-03	11.30	11.68	0.57	5.13%	11.17	11.86	895690	103214	0.96%
2026-07-02	11.06	11.11	-0.15	-1.33%	10.98	11.37	583609	65171	0.62%
2026-07-01	10.74	11.26	0.51	4.74%	10.50	11.39	630100	69653	0.67%
2026-06-30	11.12	10.75	-0.54	-4.78%	10.64	11.20	715847	77680	0.77%
2026-06-29	11.11	11.29	-0.09	-0.79%	10.55	11.37	773286	85331	0.83%
2026-06-26	12.02	11.38	-0.33	-2.82%	11.24	12.26	928112	108449	0.99%
2026-06-25	12.06	11.71	-0.48	-3.94%	11.49	12.11	957893	112583	1.03%
2026-06-24	11.78	12.19	0.38	3.22%	11.73	12.69	810927	100194	0.87%
2026-06-23	12.02	11.81	-0.23	-1.91%	11.76	12.50	746616	90447	0.80%
2026-06-22	11.11	12.04	0.83	7.40%	10.95	12.05	823089	95456	0.88%
2026-06-18	11.84	11.21	-0.69	-5.80%	11.14	12.15	760937	87090	0.81%
2026-06-17	11.56	11.90	0.25	2.15%	11.46	12.15	560386	66566	0.60%
2026-06-16	11.79	11.65	-0.30	-2.51%	11.58	12.05	511827	60190	0.55%
2026-06-15	11.54	11.95	0.61	5.38%	11.51	12.20	933172	111028	1.00%
2026-06-12	10.52	11.34	0.59	5.49%	10.50	11.48	855468	94829	0.92%
2026-06-11	11.40	10.75	-0.40	-3.59%	10.58	11.50	613089	66503	0.66%
2026-06-10	11.04	11.15	0.04	0.36%	10.98	11.48	393743	43947	0.42%
2026-06-09	11.13	11.11	-0.14	-1.24%	10.87	11.29	488126	53722	0.52%
2026-06-08	11.85	11.25	-0.18	-1.57%	11.17	11.90	652099	75228	0.70%
2026-06-05	11.00	11.43	0.43	3.91%	10.93	11.80	629782	72564	0.67%
2026-06-04	11.45	11.00	-0.44	-3.85%	10.90	11.45	384154	42427	0.41%
2026-06-03	11.56	11.44	-0.11	-0.95%	11.32	11.60	418469	47894	0.45%
2026-06-02	11.48	11.55	0.05	0.43%	11.22	11.62	454424	51973	0.49%
2026-06-01	11.21	11.50	0.34	3.05%	11.00	11.72	646691	74186	0.69%
2026-05-29	11.39	11.26	-0.05	-0.44%	11.22	11.55	449145	51020	0.48%
2026-05-28	11.44	11.31	-0.22	-1.91%	11.21	11.70	337566	38384	0.36%
2026-05-27	11.60	11.53	-0.21	-1.79%	11.31	11.71	383600	44174	0.41%
2026-05-26	11.50	11.74	0.23	2.00%	11.07	11.76	548689	62812	0.59%
2026-05-25	11.54	11.51	0.06	0.52%	11.46	11.98	385811	44852	0.41%
2026-05-22	11.62	11.45	-0.07	-0.61%	11.28	11.66	543958	62120	0.58%
2026-05-21	12.11	11.52	-0.61	-5.03%	11.50	12.28	615686	72859	0.66%
2026-05-20	12.00	12.13	0.04	0.33%	11.97	12.25	502408	60763	0.54%
2026-05-19	12.22	12.09	-0.20	-1.63%	11.93	12.35	418028	50451	0.45%
2026-05-18	12.99	12.29	-0.74	-5.68%	12.09	13.02	694109	85693	0.74%
2026-05-15	13.15	13.03	-0.02	-0.15%	12.89	13.37	525377	68831	0.56%
2026-05-14	13.38	13.05	-0.32	-2.39%	13.04	13.68	543344	72682	0.58%
2026-05-13	13.45	13.37	-0.07	-0.52%	13.14	13.76	647243	86965	0.69%
2026-05-12	13.07	13.44	0.38	2.91%	13.00	13.60	552574	73895	0.59%
2026-05-11	12.90	13.06	0.16	1.24%	12.88	13.19	521149	68172	0.56%
2026-05-08	13.02	12.90	-0.02	-0.15%	12.70	13.16	460376	59300	0.49%
2026-05-07	13.51	12.92	-0.78	-5.69%	12.68	13.55	831604	107822	0.89%
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%