荣盛石化

002493
🏛️ 中国 →
9.89
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 9.34 9.36 9.29 9.29 647.2K
09:35 9.29 9.33 9.28 9.31 694.0K
09:40 9.30 9.35 9.30 9.35 495.4K
09:45 9.35 9.37 9.33 9.33 288.0K
09:50 9.33 9.35 9.32 9.32 253.4K
09:55 9.33 9.34 9.32 9.32 233.6K
10:00 9.32 9.32 9.28 9.29 321.9K
10:05 9.27 9.30 9.27 9.28 535.7K
10:10 9.28 9.28 9.25 9.25 392.8K
10:15 9.26 9.27 9.25 9.25 290.6K
10:20 9.26 9.26 9.23 9.24 362.8K
10:25 9.24 9.25 9.23 9.25 236.5K
10:30 9.25 9.25 9.23 9.25 264.8K
10:35 9.25 9.25 9.23 9.24 134.1K
10:40 9.23 9.24 9.23 9.23 182.4K
10:45 9.24 9.24 9.23 9.24 234.6K
10:50 9.24 9.26 9.23 9.26 116.3K
10:55 9.26 9.28 9.25 9.28 192.5K
11:00 9.28 9.28 9.25 9.26 724.4K
11:05 9.26 9.26 9.23 9.24 294.7K
11:10 9.23 9.23 9.22 9.22 268.8K
11:15 9.22 9.23 9.22 9.23 218.2K
11:20 9.22 9.24 9.22 9.22 311.4K
11:25 9.22 9.23 9.22 9.22 290.1K
11:30 9.22 9.22 9.22 9.22 0.3K
13:00 9.23 9.25 9.21 9.24 670.9K
13:05 9.24 9.25 9.23 9.24 736.8K
13:10 9.24 9.25 9.20 9.21 1,126.0K
13:15 9.21 9.22 9.20 9.21 322.3K
13:20 9.21 9.22 9.20 9.21 170.4K
13:25 9.21 9.21 9.20 9.20 673.7K
13:30 9.21 9.21 9.19 9.21 718.1K
13:35 9.21 9.22 9.20 9.21 469.4K
13:40 9.21 9.22 9.19 9.20 643.3K
13:45 9.20 9.21 9.19 9.19 611.7K
13:50 9.20 9.24 9.19 9.24 2,140.7K
13:55 9.24 9.24 9.21 9.21 455.4K
14:00 9.22 9.26 9.22 9.24 1,414.0K
14:05 9.24 9.25 9.23 9.24 464.1K
14:10 9.25 9.25 9.23 9.24 702.1K
14:15 9.25 9.25 9.24 9.25 191.5K
14:20 9.25 9.25 9.24 9.25 288.7K
14:25 9.25 9.25 9.24 9.24 477.7K
14:30 9.25 9.26 9.24 9.26 655.9K
14:35 9.25 9.27 9.25 9.27 971.9K
14:40 9.27 9.29 9.26 9.28 1,110.7K
14:45 9.28 9.30 9.27 9.28 1,570.6K
14:50 9.29 9.29 9.27 9.27 1,033.1K
14:55 9.27 9.29 9.27 9.27 354.9K
15:40 9.28 9.28 9.28 9.28 764.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 9.37 9.93 9.36 9.89 75.8M
2025-09-25 9.27 9.48 9.24 9.42 25.5M
2025-09-24 9.34 9.37 9.19 9.28 26.7M
2025-09-23 9.37 9.41 9.17 9.37 25.6M
2025-09-22 9.45 9.57 9.33 9.36 17.6M
2025-09-19 9.35 9.50 9.30 9.46 20.0M
2025-09-18 9.51 9.55 9.26 9.34 25.4M
2025-09-17 9.57 9.62 9.44 9.53 20.5M
2025-09-16 9.56 9.80 9.51 9.63 25.4M
2025-09-15 9.60 9.69 9.52 9.55 16.3M
2025-09-12 9.66 9.69 9.54 9.62 18.9M
2025-09-11 9.55 9.71 9.50 9.63 22.0M
2025-09-10 9.85 9.86 9.55 9.60 20.1M
2025-09-09 10.00 10.02 9.72 9.82 23.6M
2025-09-08 9.67 9.99 9.63 9.97 39.1M
2025-09-05 9.61 9.68 9.51 9.62 23.7M
2025-09-04 9.62 9.66 9.44 9.58 31.6M
2025-09-03 9.80 9.85 9.56 9.63 23.4M
2025-09-02 9.97 10.00 9.71 9.77 31.4M
2025-09-01 10.05 10.13 9.88 9.96 34.8M
2025-08-29 10.04 10.13 9.98 10.02 41.2M
2025-08-28 9.93 10.10 9.80 10.00 54.4M
2025-08-27 10.11 10.22 9.86 9.90 51.8M
2025-08-26 9.81 10.32 9.72 10.16 90.1M
2025-08-25 9.88 10.00 9.69 9.84 59.7M
2025-08-22 10.02 10.06 9.89 10.02 43.7M
2025-08-21 9.90 10.30 9.86 10.03 101.3M
2025-08-20 9.03 9.89 9.02 9.73 84.7M
2025-08-19 9.18 9.20 9.02 9.07 26.0M
2025-08-18 9.27 9.29 9.13 9.16 25.1M
2025-08-15 9.01 9.31 9.01 9.22 28.1M
2025-08-14 9.13 9.21 9.00 9.03 19.7M
2025-08-13 9.16 9.20 9.10 9.13 19.0M
2025-08-12 9.21 9.24 9.13 9.18 17.3M
2025-08-11 9.15 9.26 9.05 9.21 18.8M
2025-08-08 9.11 9.20 9.10 9.14 12.1M
2025-08-07 9.20 9.22 9.04 9.10 15.8M
2025-08-06 9.09 9.21 9.01 9.20 20.2M
2025-08-05 9.06 9.17 9.04 9.09 16.0M
2025-08-04 9.11 9.17 8.99 9.05 22.4M
2025-08-01 9.15 9.30 9.13 9.16 19.9M
2025-07-31 9.55 9.59 9.11 9.14 39.1M
2025-07-30 9.33 9.73 9.30 9.59 52.4M
2025-07-29 9.39 9.41 9.21 9.30 22.5M
2025-07-28 9.39 9.43 9.24 9.39 22.4M
2025-07-25 9.46 9.62 9.40 9.43 25.2M
2025-07-24 9.37 9.47 9.29 9.44 29.0M
2025-07-23 9.50 9.52 9.34 9.37 35.7M
2025-07-22 9.18 9.52 9.14 9.52 61.4M
2025-07-21 8.79 9.25 8.79 9.17 68.9M
2025-07-18 8.46 8.79 8.46 8.78 42.7M
2025-07-17 8.43 8.47 8.41 8.45 10.1M
2025-07-16 8.52 8.53 8.42 8.44 16.7M
2025-07-15 8.60 8.64 8.48 8.51 13.6M
2025-07-14 8.58 8.64 8.56 8.60 11.3M
2025-07-11 8.58 8.63 8.56 8.58 14.9M
2025-07-10 8.52 8.63 8.50 8.59 14.7M
2025-07-09 8.57 8.60 8.49 8.50 11.8M
2025-07-08 8.43 8.60 8.40 8.57 19.7M
2025-07-07 8.50 8.52 8.39 8.42 14.2M
2025-07-04 8.53 8.58 8.47 8.50 17.8M
2025-07-03 8.46 8.58 8.43 8.53 17.3M
2025-07-02 8.34 8.46 8.32 8.46 22.2M
2025-07-01 8.28 8.33 8.23 8.32 17.4M
2025-06-30 8.27 8.29 8.22 8.28 13.0M
2025-06-27 8.25 8.29 8.22 8.26 16.5M
2025-06-26 8.23 8.31 8.20 8.23 19.3M
2025-06-25 8.17 8.31 8.11 8.23 30.3M
2025-06-24 8.10 8.18 8.03 8.16 26.6M
2025-06-23 8.12 8.22 8.06 8.12 28.5M
2025-06-20 8.09 8.18 8.05 8.06 21.0M
2025-06-19 8.23 8.26 8.07 8.10 24.7M
2025-06-18 8.37 8.42 8.21 8.23 18.3M
2025-06-17 8.37 8.40 8.28 8.34 17.1M
2025-06-16 8.60 8.64 8.35 8.36 32.5M
2025-06-13 8.47 8.58 8.45 8.56 24.6M
2025-06-12 8.50 8.52 8.40 8.42 14.8M
2025-06-11 8.47 8.52 8.45 8.50 12.1M
2025-06-10 8.50 8.62 8.42 8.48 19.9M
2025-06-09 8.54 8.59 8.49 8.50 15.2M
2025-06-06 8.50 8.64 8.48 8.57 13.8M
2025-06-05 8.48 8.55 8.45 8.50 9.9M
2025-06-04 8.52 8.55 8.47 8.48 12.2M
2025-06-03 8.58 8.65 8.51 8.51 15.4M
2025-05-30 8.62 8.67 8.58 8.59 13.1M
2025-05-29 8.62 8.66 8.56 8.65 13.8M
2025-05-28 8.65 8.70 8.60 8.65 9.3M
2025-05-27 8.64 8.76 8.61 8.73 11.1M
2025-05-26 8.69 8.72 8.61 8.64 10.9M
2025-05-23 8.71 8.82 8.66 8.67 14.9M
2025-05-22 8.75 8.75 8.67 8.73 10.7M
2025-05-21 8.68 8.88 8.68 8.75 17.7M
2025-05-20 8.64 8.74 8.60 8.67 11.9M
2025-05-19 8.65 8.70 8.59 8.66 11.9M
2025-05-16 8.70 8.75 8.64 8.64 10.7M
2025-05-15 8.80 8.86 8.72 8.72 12.9M
2025-05-14 8.75 8.83 8.67 8.79 22.0M
2025-05-13 8.62 8.74 8.59 8.71 20.1M
2025-05-12 8.61 8.65 8.56 8.59 13.1M
2025-05-09 8.64 8.66 8.57 8.57 11.5M
2025-05-08 8.66 8.72 8.61 8.61 17.2M
2025-05-07 8.68 8.73 8.60 8.70 21.5M
2025-05-06 8.39 8.67 8.36 8.64 35.8M
2025-04-30 8.21 8.40 8.20 8.33 22.9M
2025-04-29 8.14 8.22 8.11 8.19 13.4M
2025-04-28 8.18 8.22 8.08 8.14 14.9M
2025-04-25 8.10 8.35 8.06 8.21 30.4M
2025-04-24 8.13 8.20 8.10 8.13 17.2M
2025-04-23 8.10 8.18 8.04 8.13 21.4M
2025-04-22 8.03 8.15 8.01 8.06 20.2M
2025-04-21 8.04 8.09 8.01 8.05 13.5M
2025-04-18 8.03 8.06 7.95 8.03 13.2M
2025-04-17 7.97 8.04 7.95 8.00 14.8M
2025-04-16 8.03 8.05 7.90 8.02 27.6M
2025-04-15 8.20 8.21 8.03 8.06 26.2M
2025-04-14 8.29 8.33 8.17 8.22 23.6M
2025-04-11 8.30 8.37 8.21 8.22 23.4M
2025-04-10 8.07 8.51 8.02 8.40 48.3M
2025-04-09 7.91 8.02 7.83 7.96 34.3M
2025-04-08 7.74 8.01 7.71 7.97 47.7M
2025-04-07 8.18 8.22 7.72 7.72 51.6M
2025-04-03 8.57 8.65 8.55 8.58 14.7M
2025-04-02 8.61 8.63 8.56 8.62 11.2M
2025-04-01 8.61 8.65 8.56 8.62 17.6M
2025-03-31 8.76 8.76 8.55 8.61 22.5M
2025-03-28 8.91 8.92 8.75 8.76 18.0M
2025-03-27 8.81 8.93 8.80 8.92 25.1M
2025-03-26 8.72 8.93 8.71 8.81 33.4M
2025-03-25 8.60 8.78 8.52 8.75 27.9M
2025-03-24 8.57 8.61 8.50 8.57 18.6M
2025-03-21 8.68 8.75 8.56 8.57 24.7M
2025-03-20 8.72 8.74 8.67 8.69 14.7M
2025-03-19 8.80 8.84 8.70 8.73 19.5M
2025-03-18 8.80 8.93 8.78 8.82 21.6M
2025-03-17 8.75 8.82 8.75 8.79 21.2M
2025-03-14 8.70 8.76 8.62 8.75 24.5M
2025-03-13 8.70 8.74 8.65 8.70 15.5M
2025-03-12 8.81 8.84 8.70 8.71 20.0M
2025-03-11 8.69 8.81 8.64 8.81 19.3M
2025-03-10 8.77 8.84 8.68 8.72 19.6M
2025-03-07 8.72 8.86 8.65 8.77 27.8M
2025-03-06 8.81 8.83 8.68 8.75 25.4M
2025-03-05 8.95 8.95 8.77 8.78 15.0M
2025-03-04 8.88 8.94 8.81 8.91 14.6M
2025-03-03 8.85 9.00 8.84 8.88 17.8M
2025-02-28 9.02 9.07 8.81 8.81 26.1M
2025-02-27 8.83 9.03 8.77 9.01 29.1M
2025-02-26 8.70 8.83 8.70 8.83 17.6M
2025-02-25 8.82 8.86 8.69 8.70 21.5M
2025-02-24 8.80 8.96 8.79 8.84 16.8M
2025-02-21 8.86 8.92 8.79 8.85 15.3M
2025-02-20 8.86 8.89 8.79 8.87 13.6M
2025-02-19 8.85 8.90 8.78 8.89 14.2M
2025-02-18 8.93 9.01 8.84 8.87 16.4M
2025-02-17 9.00 9.04 8.89 8.92 17.3M
2025-02-14 9.03 9.11 8.94 8.99 14.9M
2025-02-13 9.10 9.18 9.05 9.06 13.5M
2025-02-12 9.01 9.15 9.00 9.10 17.6M
2025-02-11 9.01 9.05 8.92 9.00 13.3M
2025-02-10 9.03 9.05 8.94 9.02 13.1M
2025-02-07 8.84 9.08 8.79 9.03 27.1M
2025-02-06 8.85 8.89 8.75 8.84 15.8M
2025-02-05 8.83 8.92 8.72 8.88 18.2M
2025-01-27 8.63 8.99 8.62 8.83 24.3M
2025-01-24 8.57 8.65 8.56 8.62 14.2M
2025-01-23 8.59 8.72 8.54 8.60 21.1M
2025-01-22 8.61 8.64 8.40 8.54 20.1M
2025-01-21 8.88 8.89 8.62 8.64 19.2M
2025-01-20 8.99 9.02 8.83 8.85 15.1M
2025-01-17 8.89 9.04 8.87 8.96 12.0M
2025-01-16 8.99 9.07 8.85 8.94 18.5M
2025-01-15 8.94 9.02 8.82 8.95 15.9M
2025-01-14 8.70 8.94 8.66 8.94 20.1M
2025-01-13 8.53 8.80 8.51 8.72 23.1M
2025-01-10 8.65 8.75 8.51 8.51 13.6M
2025-01-09 8.65 8.72 8.61 8.67 9.6M
2025-01-08 8.76 8.81 8.57 8.69 15.4M
2025-01-07 8.86 8.91 8.74 8.82 14.3M
2025-01-06 8.81 8.93 8.74 8.89 15.7M
2025-01-03 8.77 9.02 8.74 8.81 24.3M
2025-01-02 9.06 9.11 8.70 8.76 28.4M