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
2026-03-20	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%
2026-01-26	13.72	13.64	-0.08	-0.58%	13.62	14.07	657121	90834	0.70%
2026-01-23	14.02	13.72	0.19	1.40%	13.60	14.25	929871	128540	0.99%
2026-01-22	13.01	13.53	0.55	4.24%	12.99	13.59	889322	118600	0.95%
2026-01-21	12.66	12.98	0.34	2.69%	12.42	13.30	1104148	142868	1.18%
2026-01-20	12.29	12.64	0.43	3.52%	12.13	12.78	1220347	151676	1.30%
2026-01-19	11.51	12.21	0.57	4.90%	11.50	12.22	808719	97368	0.86%
2026-01-16	11.78	11.64	-0.21	-1.77%	11.52	11.94	423716	49472	0.45%
2026-01-15	11.65	11.85	0.11	0.94%	11.60	12.08	602042	71285	0.64%
2026-01-14	11.61	11.74	0.17	1.47%	11.52	11.90	735939	86159	0.79%
2026-01-13	11.42	11.57	0.15	1.31%	11.35	11.71	523955	60535	0.56%
2026-01-12	11.58	11.42	-0.19	-1.64%	11.35	11.72	631794	72687	0.67%
2026-01-09	11.72	11.61	-0.09	-0.77%	11.44	11.95	606116	70436	0.65%
2026-01-08	11.88	11.70	-0.27	-2.26%	11.63	11.96	775886	91347	0.83%
2026-01-07	11.93	11.97	-0.01	-0.08%	11.88	12.25	475093	57097	0.51%
2026-01-06	11.55	11.98	0.41	3.54%	11.55	12.39	1002161	120356	1.07%
2026-01-05	11.71	11.57	-0.14	-1.20%	11.28	11.75	675901	77584	0.72%
2025-12-31	11.97	11.71	-0.27	-2.25%	11.67	11.98	601545	70734	0.64%
2025-12-30	11.24	11.98	0.79	7.06%	11.18	12.17	1072056	126086	1.15%
2025-12-29	11.01	11.19	0.18	1.63%	10.91	11.46	678339	76328	0.72%
2025-12-26	10.99	11.01	0.15	1.38%	10.87	11.21	504132	55476	0.54%
2025-12-25	10.58	10.86	0.30	2.84%	10.51	10.92	410294	44124	0.44%
2025-12-24	10.46	10.56	0.10	0.96%	10.26	10.59	292737	30552	0.31%
2025-12-23	10.49	10.46	0.01	0.10%	10.32	10.59	329338	34398	0.35%
2025-12-22	10.15	10.45	0.63	6.42%	10.00	10.47	635476	65611	0.68%
2025-12-19	9.74	9.82	0.16	1.66%	9.62	9.94	358128	35160	0.38%
2025-12-18	9.46	9.66	0.20	2.11%	9.42	9.94	398984	38864	0.43%
2025-12-17	9.23	9.46	0.22	2.38%	9.21	9.48	271462	25421	0.29%
2025-12-16	9.47	9.24	-0.21	-2.22%	9.18	9.50	269729	25036	0.29%
2025-12-15	9.28	9.45	0.11	1.18%	9.25	9.59	245194	23200	0.26%
2025-12-12	9.33	9.34	0.01	0.11%	9.25	9.37	243500	22660	0.26%
2025-12-11	9.45	9.33	-0.10	-1.06%	9.30	9.51	180681	16961	0.19%