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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-17 | 9.00 | 8.92 | -0.07 | -0.78% | 8.89 | 9.04 | 172713 | 15423.38 | 0.18% |
| 2025-02-14 | 9.03 | 8.99 | -0.07 | -0.77% | 8.94 | 9.11 | 148905 | 13383.61 | 0.16% |
| 2025-02-13 | 9.10 | 9.06 | -0.04 | -0.44% | 9.05 | 9.18 | 135293 | 12322.31 | 0.14% |
| 2025-02-12 | 9.01 | 9.10 | 0.10 | 1.11% | 9.00 | 9.15 | 176233 | 16001.18 | 0.19% |
| 2025-02-11 | 9.01 | 9.00 | -0.02 | -0.22% | 8.92 | 9.05 | 133497 | 12006.63 | 0.14% |
| 2025-02-10 | 9.03 | 9.02 | -0.01 | -0.11% | 8.94 | 9.05 | 131207 | 11800.12 | 0.14% |
| 2025-02-07 | 8.84 | 9.03 | 0.19 | 2.15% | 8.79 | 9.08 | 271168 | 24341.14 | 0.29% |
| 2025-02-06 | 8.85 | 8.84 | -0.04 | -0.45% | 8.75 | 8.89 | 158211 | 13934.84 | 0.17% |
| 2025-02-05 | 8.83 | 8.88 | 0.05 | 0.57% | 8.72 | 8.92 | 181931 | 16089.59 | 0.19% |
| 2025-01-27 | 8.63 | 8.83 | 0.21 | 2.44% | 8.62 | 8.99 | 243139 | 21553.17 | 0.26% |
| 2025-01-24 | 8.57 | 8.62 | 0.02 | 0.23% | 8.56 | 8.65 | 142426 | 12257.33 | 0.15% |
| 2025-01-23 | 8.59 | 8.60 | 0.06 | 0.70% | 8.54 | 8.72 | 210784 | 18168.08 | 0.22% |
| 2025-01-22 | 8.61 | 8.54 | -0.10 | -1.16% | 8.40 | 8.64 | 200770 | 17062.61 | 0.21% |
| 2025-01-21 | 8.88 | 8.64 | -0.21 | -2.37% | 8.62 | 8.89 | 192007 | 16723.20 | 0.20% |
| 2025-01-20 | 8.99 | 8.85 | -0.11 | -1.23% | 8.83 | 9.02 | 151409 | 13444.00 | 0.16% |
| 2025-01-17 | 8.89 | 8.96 | 0.02 | 0.22% | 8.87 | 9.04 | 120192 | 10791.28 | 0.13% |
| 2025-01-16 | 8.99 | 8.94 | -0.01 | -0.11% | 8.85 | 9.07 | 185488 | 16613.85 | 0.20% |
| 2025-01-15 | 8.94 | 8.95 | 0.01 | 0.11% | 8.82 | 9.02 | 158636 | 14179.02 | 0.17% |
| 2025-01-14 | 8.70 | 8.94 | 0.22 | 2.52% | 8.66 | 8.94 | 200541 | 17665.97 | 0.21% |
| 2025-01-13 | 8.53 | 8.72 | 0.21 | 2.47% | 8.51 | 8.80 | 230669 | 20077.44 | 0.24% |
| 2025-01-10 | 8.65 | 8.51 | -0.16 | -1.85% | 8.51 | 8.75 | 136453 | 11721.75 | 0.14% |
| 2025-01-09 | 8.65 | 8.67 | -0.02 | -0.23% | 8.61 | 8.72 | 96006 | 8329.72 | 0.10% |
| 2025-01-08 | 8.76 | 8.69 | -0.13 | -1.47% | 8.57 | 8.81 | 154134 | 13358.62 | 0.16% |
| 2025-01-07 | 8.86 | 8.82 | -0.07 | -0.79% | 8.74 | 8.91 | 143289 | 12613.96 | 0.15% |
| 2025-01-06 | 8.81 | 8.89 | 0.08 | 0.91% | 8.74 | 8.93 | 156998 | 13873.87 | 0.17% |
| 2025-01-03 | 8.77 | 8.81 | 0.05 | 0.57% | 8.74 | 9.02 | 243149 | 21579.89 | 0.26% |
| 2025-01-02 | 9.06 | 8.76 | -0.29 | -3.20% | 8.70 | 9.11 | 284128 | 25159.50 | 0.30% |
| 2024-12-31 | 9.23 | 9.05 | -0.15 | -1.63% | 9.05 | 9.30 | 201695 | 18478.94 | 0.21% |
| 2024-12-30 | 9.15 | 9.20 | 0.05 | 0.55% | 9.12 | 9.25 | 176985 | 16279.64 | 0.19% |
| 2024-12-27 | 9.09 | 9.15 | 0.06 | 0.66% | 9.07 | 9.17 | 152632 | 13916.87 | 0.16% |
| 2024-12-26 | 9.14 | 9.09 | -0.06 | -0.66% | 9.08 | 9.16 | 116603 | 10617.66 | 0.12% |
| 2024-12-25 | 9.23 | 9.15 | -0.07 | -0.76% | 9.09 | 9.26 | 93263 | 8530.60 | 0.10% |
| 2024-12-24 | 9.07 | 9.22 | 0.15 | 1.65% | 9.07 | 9.23 | 154306 | 14176.02 | 0.16% |
| 2024-12-23 | 9.10 | 9.07 | -0.03 | -0.33% | 9.06 | 9.24 | 183318 | 16776.55 | 0.19% |
| 2024-12-20 | 9.17 | 9.10 | -0.08 | -0.87% | 9.09 | 9.22 | 167063 | 15230.33 | 0.18% |
| 2024-12-19 | 9.17 | 9.18 | -0.05 | -0.54% | 9.07 | 9.18 | 156803 | 14314.63 | 0.17% |
| 2024-12-18 | 9.30 | 9.23 | -0.06 | -0.65% | 9.22 | 9.39 | 144023 | 13379.35 | 0.15% |
| 2024-12-17 | 9.30 | 9.29 | -0.01 | -0.11% | 9.28 | 9.43 | 183552 | 17129.78 | 0.19% |
| 2024-12-16 | 9.48 | 9.30 | -0.20 | -2.11% | 9.28 | 9.54 | 224036 | 20992.88 | 0.24% |
| 2024-12-13 | 9.73 | 9.50 | -0.28 | -2.86% | 9.47 | 9.76 | 270854 | 25904.74 | 0.29% |
| 2024-12-12 | 9.66 | 9.78 | 0.12 | 1.24% | 9.60 | 9.82 | 246955 | 24068.84 | 0.26% |
| 2024-12-11 | 9.58 | 9.66 | 0.04 | 0.42% | 9.58 | 9.69 | 151680 | 14639.88 | 0.16% |
| 2024-12-10 | 9.84 | 9.62 | 0.02 | 0.21% | 9.60 | 9.86 | 249294 | 24232.70 | 0.26% |
| 2024-12-09 | 9.55 | 9.60 | 0.05 | 0.52% | 9.52 | 9.68 | 169069 | 16228.79 | 0.18% |
| 2024-12-06 | 9.47 | 9.55 | 0.07 | 0.74% | 9.43 | 9.57 | 146174 | 13914.94 | 0.15% |
| 2024-12-05 | 9.52 | 9.48 | -0.10 | -1.04% | 9.43 | 9.56 | 169969 | 16108.60 | 0.18% |
| 2024-12-04 | 9.63 | 9.58 | -0.11 | -1.14% | 9.52 | 9.69 | 186899 | 17953.91 | 0.20% |
| 2024-12-03 | 9.72 | 9.69 | -0.05 | -0.51% | 9.60 | 9.75 | 155257 | 14997.76 | 0.16% |
| 2024-12-02 | 9.50 | 9.74 | 0.20 | 2.10% | 9.45 | 9.76 | 283321 | 27229.56 | 0.30% |
| 2024-11-29 | 9.51 | 9.54 | 0.00 | 0.00% | 9.50 | 9.62 | 177676 | 16994.42 | 0.19% |
| 2024-11-28 | 9.63 | 9.54 | -0.09 | -0.93% | 9.53 | 9.68 | 140300 | 13452.00 | 0.15% |
深证大盘股票行情在线 K线走势图
