荣盛石化(002493)股票行情
荣盛石化(002493)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 8.60 | 8.36 | -0.20 | -2.34% | 8.35 | 8.64 | 324571 | 27413.74 | 0.34% |
| 2025-06-13 | 8.47 | 8.56 | 0.14 | 1.66% | 8.45 | 8.58 | 246060 | 20974.06 | 0.26% |
| 2025-06-12 | 8.50 | 8.42 | -0.08 | -0.94% | 8.40 | 8.52 | 148116 | 12495.36 | 0.16% |
| 2025-06-11 | 8.47 | 8.50 | 0.02 | 0.24% | 8.45 | 8.52 | 121244 | 10291.45 | 0.13% |
| 2025-06-10 | 8.50 | 8.48 | -0.02 | -0.24% | 8.42 | 8.62 | 198682 | 16933.83 | 0.21% |
| 2025-06-09 | 8.54 | 8.50 | -0.07 | -0.82% | 8.49 | 8.59 | 151964 | 12947.75 | 0.16% |
| 2025-06-06 | 8.50 | 8.57 | 0.07 | 0.82% | 8.48 | 8.64 | 137970 | 11845.09 | 0.15% |
| 2025-06-05 | 8.48 | 8.50 | 0.02 | 0.24% | 8.45 | 8.55 | 98644 | 8379.44 | 0.10% |
| 2025-06-04 | 8.52 | 8.48 | -0.03 | -0.35% | 8.47 | 8.55 | 121896 | 10364.26 | 0.13% |
| 2025-06-03 | 8.58 | 8.51 | -0.08 | -0.93% | 8.51 | 8.65 | 154146 | 13212.25 | 0.16% |
| 2025-05-30 | 8.62 | 8.59 | -0.06 | -0.69% | 8.58 | 8.67 | 130648 | 11254.24 | 0.14% |
| 2025-05-29 | 8.62 | 8.65 | 0.00 | 0.00% | 8.56 | 8.66 | 138466 | 11932.66 | 0.15% |
| 2025-05-28 | 8.65 | 8.65 | 0.01 | 0.12% | 8.60 | 8.70 | 92597 | 8001.92 | 0.10% |
| 2025-05-27 | 8.64 | 8.73 | 0.09 | 1.04% | 8.61 | 8.76 | 111204 | 9656.73 | 0.12% |
| 2025-05-26 | 8.69 | 8.64 | -0.03 | -0.35% | 8.61 | 8.72 | 109431 | 9471.61 | 0.12% |
| 2025-05-23 | 8.71 | 8.67 | -0.06 | -0.69% | 8.66 | 8.82 | 148649 | 13013.33 | 0.16% |
| 2025-05-22 | 8.75 | 8.73 | -0.02 | -0.23% | 8.67 | 8.75 | 106922 | 9318.21 | 0.11% |
| 2025-05-21 | 8.68 | 8.75 | 0.08 | 0.92% | 8.68 | 8.88 | 176840 | 15550.47 | 0.19% |
| 2025-05-20 | 8.64 | 8.67 | 0.01 | 0.12% | 8.60 | 8.74 | 118777 | 10310.09 | 0.13% |
| 2025-05-19 | 8.65 | 8.66 | 0.02 | 0.23% | 8.59 | 8.70 | 119442 | 10333.12 | 0.13% |
| 2025-05-16 | 8.70 | 8.64 | -0.08 | -0.92% | 8.64 | 8.75 | 107378 | 9314.28 | 0.11% |
| 2025-05-15 | 8.80 | 8.72 | -0.07 | -0.80% | 8.72 | 8.86 | 129444 | 11373.99 | 0.14% |
| 2025-05-14 | 8.75 | 8.79 | 0.08 | 0.92% | 8.67 | 8.83 | 220385 | 19316.96 | 0.23% |
| 2025-05-13 | 8.62 | 8.71 | 0.12 | 1.40% | 8.59 | 8.74 | 200578 | 17415.64 | 0.21% |
| 2025-05-12 | 8.61 | 8.59 | 0.02 | 0.23% | 8.56 | 8.65 | 131375 | 11279.64 | 0.14% |
| 2025-05-09 | 8.64 | 8.57 | -0.04 | -0.46% | 8.57 | 8.66 | 114651 | 9864.71 | 0.12% |
| 2025-05-08 | 8.66 | 8.61 | -0.09 | -1.03% | 8.61 | 8.72 | 172240 | 14892.85 | 0.18% |
| 2025-05-07 | 8.68 | 8.70 | 0.06 | 0.69% | 8.60 | 8.73 | 214524 | 18571.04 | 0.23% |
| 2025-05-06 | 8.39 | 8.64 | 0.31 | 3.72% | 8.36 | 8.67 | 358327 | 30709.21 | 0.38% |
| 2025-04-30 | 8.21 | 8.33 | 0.14 | 1.71% | 8.20 | 8.40 | 229091 | 19124.56 | 0.24% |
| 2025-04-29 | 8.14 | 8.19 | 0.05 | 0.61% | 8.11 | 8.22 | 134025 | 10958.52 | 0.14% |
| 2025-04-28 | 8.18 | 8.14 | -0.07 | -0.85% | 8.08 | 8.22 | 149347 | 12177.62 | 0.16% |
| 2025-04-25 | 8.10 | 8.21 | 0.08 | 0.98% | 8.06 | 8.35 | 304382 | 24974.03 | 0.32% |
| 2025-04-24 | 8.13 | 8.13 | 0.00 | 0.00% | 8.10 | 8.20 | 171590 | 13977.16 | 0.18% |
| 2025-04-23 | 8.10 | 8.13 | 0.07 | 0.87% | 8.04 | 8.18 | 214137 | 17372.90 | 0.23% |
| 2025-04-22 | 8.03 | 8.06 | 0.01 | 0.12% | 8.01 | 8.15 | 201775 | 16282.52 | 0.21% |
| 2025-04-21 | 8.04 | 8.05 | 0.02 | 0.25% | 8.01 | 8.09 | 135168 | 10885.18 | 0.14% |
| 2025-04-18 | 8.03 | 8.03 | 0.03 | 0.38% | 7.95 | 8.06 | 132279 | 10584.21 | 0.14% |
| 2025-04-17 | 7.97 | 8.00 | -0.02 | -0.25% | 7.95 | 8.04 | 147785 | 11834.75 | 0.16% |
| 2025-04-16 | 8.03 | 8.02 | -0.04 | -0.50% | 7.90 | 8.05 | 276308 | 22009.82 | 0.29% |
| 2025-04-15 | 8.20 | 8.06 | -0.16 | -1.95% | 8.03 | 8.21 | 261590 | 21156.50 | 0.28% |
| 2025-04-14 | 8.29 | 8.22 | 0.00 | 0.00% | 8.17 | 8.33 | 235578 | 19341.27 | 0.25% |
| 2025-04-11 | 8.30 | 8.22 | -0.18 | -2.14% | 8.21 | 8.37 | 234282 | 19366.65 | 0.25% |
| 2025-04-10 | 8.07 | 8.40 | 0.44 | 5.53% | 8.02 | 8.51 | 483483 | 40163.22 | 0.51% |
| 2025-04-09 | 7.91 | 7.96 | -0.01 | -0.13% | 7.83 | 8.02 | 342962 | 27216.78 | 0.36% |
| 2025-04-08 | 7.74 | 7.97 | 0.25 | 3.24% | 7.71 | 8.01 | 476954 | 37651.70 | 0.50% |
| 2025-04-07 | 8.18 | 7.72 | -0.86 | -10.02% | 7.72 | 8.22 | 515799 | 40816.24 | 0.54% |
| 2025-04-03 | 8.57 | 8.58 | -0.04 | -0.46% | 8.55 | 8.65 | 147284 | 12640.52 | 0.16% |
| 2025-04-02 | 8.61 | 8.62 | 0.00 | 0.00% | 8.56 | 8.63 | 111509 | 9590.09 | 0.12% |
| 2025-04-01 | 8.61 | 8.62 | 0.01 | 0.12% | 8.56 | 8.65 | 176258 | 15164.37 | 0.19% |
| 2025-03-31 | 8.76 | 8.61 | -0.15 | -1.71% | 8.55 | 8.76 | 225302 | 19439.92 | 0.24% |
| 2025-03-28 | 8.91 | 8.76 | -0.16 | -1.79% | 8.75 | 8.92 | 179750 | 15816.94 | 0.19% |
| 2025-03-27 | 8.81 | 8.92 | 0.11 | 1.25% | 8.80 | 8.93 | 251282 | 22352.70 | 0.26% |
| 2025-03-26 | 8.72 | 8.81 | 0.06 | 0.69% | 8.71 | 8.93 | 334098 | 29516.05 | 0.35% |
| 2025-03-25 | 8.60 | 8.75 | 0.18 | 2.10% | 8.52 | 8.78 | 279116 | 24141.48 | 0.29% |
| 2025-03-24 | 8.57 | 8.57 | 0.00 | 0.00% | 8.50 | 8.61 | 186253 | 15933.50 | 0.20% |
| 2025-03-21 | 8.68 | 8.57 | -0.12 | -1.38% | 8.56 | 8.75 | 247375 | 21365.28 | 0.26% |
| 2025-03-20 | 8.72 | 8.69 | -0.04 | -0.46% | 8.67 | 8.74 | 146694 | 12768.66 | 0.15% |
| 2025-03-19 | 8.80 | 8.73 | -0.09 | -1.02% | 8.70 | 8.84 | 194983 | 17035.36 | 0.21% |
| 2025-03-18 | 8.80 | 8.82 | 0.03 | 0.34% | 8.78 | 8.93 | 216372 | 19161.85 | 0.23% |
| 2025-03-17 | 8.75 | 8.79 | 0.04 | 0.46% | 8.75 | 8.82 | 211609 | 18580.63 | 0.22% |
| 2025-03-14 | 8.70 | 8.75 | 0.05 | 0.57% | 8.62 | 8.76 | 244845 | 21304.04 | 0.26% |
| 2025-03-13 | 8.70 | 8.70 | -0.01 | -0.11% | 8.65 | 8.74 | 154754 | 13450.03 | 0.16% |
| 2025-03-12 | 8.81 | 8.71 | -0.10 | -1.14% | 8.70 | 8.84 | 200088 | 17484.01 | 0.21% |
| 2025-03-11 | 8.69 | 8.81 | 0.09 | 1.03% | 8.64 | 8.81 | 192697 | 16833.38 | 0.20% |
| 2025-03-10 | 8.77 | 8.72 | -0.05 | -0.57% | 8.68 | 8.84 | 196352 | 17146.30 | 0.21% |
| 2025-03-07 | 8.72 | 8.77 | 0.02 | 0.23% | 8.65 | 8.86 | 277587 | 24335.36 | 0.29% |
| 2025-03-06 | 8.81 | 8.75 | -0.03 | -0.34% | 8.68 | 8.83 | 254324 | 22187.32 | 0.27% |
| 2025-03-05 | 8.95 | 8.78 | -0.13 | -1.46% | 8.77 | 8.95 | 149721 | 13197.02 | 0.16% |
| 2025-03-04 | 8.88 | 8.91 | 0.03 | 0.34% | 8.81 | 8.94 | 146302 | 13005.61 | 0.15% |
| 2025-03-03 | 8.85 | 8.88 | 0.07 | 0.79% | 8.84 | 9.00 | 177516 | 15828.88 | 0.19% |
| 2025-02-28 | 9.02 | 8.81 | -0.20 | -2.22% | 8.81 | 9.07 | 261338 | 23322.24 | 0.28% |
| 2025-02-27 | 8.83 | 9.01 | 0.18 | 2.04% | 8.77 | 9.03 | 291366 | 26055.80 | 0.31% |
| 2025-02-26 | 8.70 | 8.83 | 0.13 | 1.49% | 8.70 | 8.83 | 175730 | 15440.94 | 0.19% |
| 2025-02-25 | 8.82 | 8.70 | -0.14 | -1.58% | 8.69 | 8.86 | 215303 | 18868.52 | 0.23% |
| 2025-02-24 | 8.80 | 8.84 | -0.01 | -0.11% | 8.79 | 8.96 | 168081 | 14895.24 | 0.18% |
| 2025-02-21 | 8.86 | 8.85 | -0.02 | -0.23% | 8.79 | 8.92 | 153247 | 13546.26 | 0.16% |
| 2025-02-20 | 8.86 | 8.87 | -0.02 | -0.22% | 8.79 | 8.89 | 136004 | 12016.32 | 0.14% |
| 2025-02-19 | 8.85 | 8.89 | 0.02 | 0.23% | 8.78 | 8.90 | 142142 | 12562.30 | 0.15% |
| 2025-02-18 | 8.93 | 8.87 | -0.05 | -0.56% | 8.84 | 9.01 | 163872 | 14637.76 | 0.17% |
深证大盘股票行情在线 K线走势图
