荣盛石化

002493
🏛️ 中国 →
9.57
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 18.08 18.35 17.68 18.16 36.2M
2021-12-30 18.24 18.40 17.98 18.04 28.7M
2021-12-29 17.86 18.35 17.73 18.06 30.8M
2021-12-28 18.17 18.25 17.77 17.86 23.7M
2021-12-27 17.51 18.18 17.50 18.03 34.6M
2021-12-24 17.64 17.74 17.44 17.48 19.0M
2021-12-23 17.36 17.67 17.27 17.60 24.5M
2021-12-22 17.34 17.45 17.10 17.39 21.6M
2021-12-21 17.17 17.40 17.16 17.30 15.4M
2021-12-20 17.88 17.95 17.17 17.24 39.0M
2021-12-17 18.16 18.32 17.81 17.90 34.1M
2021-12-16 18.15 18.21 18.00 18.14 24.1M
2021-12-15 18.07 18.30 18.07 18.21 26.3M
2021-12-14 18.25 18.50 17.78 18.19 66.4M
2021-12-13 17.61 18.89 17.61 18.39 149.6M
2021-12-10 17.36 17.57 16.96 17.17 39.8M
2021-12-09 17.29 17.43 17.19 17.31 29.4M
2021-12-08 17.25 17.42 17.08 17.29 28.6M
2021-12-07 16.96 17.24 16.82 17.22 38.6M
2021-12-06 16.96 17.24 16.88 16.90 36.1M
2021-12-03 17.01 17.19 16.78 16.96 30.7M
2021-12-02 16.50 17.12 16.38 16.96 44.6M
2021-12-01 16.15 16.57 16.07 16.53 35.0M
2021-11-30 16.13 16.55 15.93 16.20 37.2M
2021-11-29 16.18 16.56 15.96 16.12 36.6M
2021-11-26 16.28 16.77 16.28 16.58 28.3M
2021-11-25 16.18 16.55 15.89 16.49 25.3M
2021-11-24 16.57 16.69 16.15 16.21 23.0M
2021-11-23 16.35 16.82 16.28 16.53 31.3M
2021-11-22 16.15 17.03 16.15 16.52 51.0M
2021-11-19 15.90 16.27 15.75 16.12 30.3M
2021-11-18 16.06 16.06 15.76 15.90 22.6M
2021-11-17 15.48 16.10 15.44 16.05 38.0M
2021-11-16 15.63 15.74 15.41 15.47 28.0M
2021-11-15 15.80 15.83 15.46 15.61 27.7M
2021-11-12 15.79 15.85 15.60 15.74 19.9M
2021-11-11 15.63 15.93 15.55 15.79 30.3M
2021-11-10 15.83 15.88 15.33 15.69 29.1M
2021-11-09 15.77 16.04 15.63 15.81 29.1M
2021-11-08 15.63 15.90 15.54 15.75 34.7M
2021-11-05 16.02 16.16 15.58 15.62 62.7M
2021-11-04 16.58 16.66 16.14 16.20 58.2M
2021-11-03 16.60 16.79 16.42 16.60 31.6M
2021-11-02 17.22 17.23 16.30 16.71 51.0M
2021-11-01 17.09 17.44 16.81 17.08 38.3M
2021-10-29 17.08 17.32 16.69 17.24 41.2M
2021-10-28 18.03 18.10 16.90 17.00 88.5M
2021-10-27 18.58 18.64 17.90 18.09 54.0M
2021-10-26 18.55 19.41 18.40 18.70 77.5M
2021-10-25 18.22 18.35 17.57 18.14 54.0M
2021-10-22 18.61 18.76 18.21 18.27 43.5M
2021-10-21 18.75 18.93 18.25 18.80 45.7M
2021-10-20 19.30 19.42 18.60 18.75 48.6M
2021-10-19 19.32 19.74 19.27 19.46 33.5M
2021-10-18 19.15 19.35 18.80 19.32 38.9M
2021-10-15 19.10 19.25 18.62 19.15 59.7M
2021-10-14 18.85 19.11 18.50 19.06 38.6M
2021-10-13 19.54 19.57 18.88 19.01 38.0M
2021-10-12 19.85 19.86 19.16 19.51 36.3M
2021-10-11 19.27 20.20 19.12 19.95 50.1M
2021-10-08 19.45 19.50 18.81 19.27 45.5M
2021-09-30 18.59 18.94 18.48 18.80 36.8M
2021-09-29 18.70 19.09 18.40 18.59 42.8M
2021-09-28 19.20 19.35 18.89 18.91 40.6M
2021-09-27 19.25 19.97 18.89 19.20 66.7M
2021-09-24 20.18 20.25 19.13 19.29 53.4M
2021-09-23 20.25 20.64 19.93 20.13 53.9M
2021-09-22 20.30 20.35 19.69 20.14 70.0M
2021-09-17 21.40 21.60 20.06 20.80 85.4M
2021-09-16 22.41 23.20 21.35 21.64 102.8M
2021-09-15 22.19 23.00 21.85 22.14 78.4M
2021-09-14 22.30 23.33 22.00 22.40 105.2M
2021-09-13 21.85 23.09 21.72 22.30 89.1M
2021-09-10 22.38 23.16 21.61 21.81 79.2M
2021-09-09 22.28 22.70 21.72 22.31 74.0M
2021-09-08 21.19 22.85 21.08 22.24 133.8M
2021-09-07 20.05 21.30 19.86 21.14 120.0M
2021-09-06 19.74 20.24 19.49 20.04 68.1M
2021-09-03 20.32 20.87 19.42 19.75 98.4M
2021-09-02 18.58 20.22 18.52 20.21 109.8M
2021-09-01 18.56 18.87 18.38 18.60 50.1M
2021-08-31 19.20 19.20 18.48 18.66 63.6M
2021-08-30 18.96 19.55 18.94 19.19 71.8M
2021-08-27 18.40 18.96 18.22 18.95 45.7M
2021-08-26 18.54 18.90 18.45 18.59 36.8M
2021-08-25 18.91 18.96 18.55 18.63 39.1M
2021-08-24 19.02 19.22 18.64 19.00 42.3M
2021-08-23 18.86 19.10 18.67 18.87 38.7M
2021-08-20 18.60 18.87 18.44 18.85 44.7M
2021-08-19 19.51 19.69 18.60 19.04 65.8M
2021-08-18 20.06 20.28 19.46 19.69 49.5M
2021-08-17 20.35 20.95 19.81 20.06 82.7M
2021-08-16 20.20 20.92 20.15 20.23 114.0M
2021-08-13 18.92 20.14 18.80 19.99 124.1M
2021-08-12 18.64 18.76 18.36 18.56 34.7M
2021-08-11 18.72 19.05 18.52 18.70 34.6M
2021-08-10 18.82 19.11 18.40 18.65 50.4M
2021-08-09 18.53 19.06 18.35 18.98 41.5M
2021-08-06 18.30 18.73 18.00 18.67 44.3M
2021-08-05 19.34 19.34 18.36 18.41 100.7M
2021-08-04 19.88 20.24 19.33 19.61 69.7M
2021-08-03 20.00 20.42 19.60 19.92 74.0M
2021-08-02 18.37 20.33 18.08 20.31 95.2M
2021-07-30 19.11 19.57 18.36 18.60 57.5M
2021-07-29 18.90 19.40 18.67 19.24 41.2M
2021-07-28 18.74 19.30 18.07 18.52 59.8M
2021-07-27 20.17 20.55 18.83 19.07 70.6M
2021-07-26 20.47 20.59 19.56 19.98 61.4M
2021-07-23 21.01 21.82 20.21 20.27 113.1M
2021-07-22 20.47 21.03 20.06 20.76 90.5M
2021-07-21 19.78 20.18 19.10 19.95 68.1M
2021-07-20 19.44 19.60 18.80 19.57 53.6M
2021-07-19 20.82 20.87 19.68 19.92 75.0M
2021-07-16 19.45 20.65 19.06 20.47 105.9M
2021-07-15 19.20 20.45 19.08 19.51 124.5M
2021-07-14 18.08 19.05 17.85 18.84 69.6M
2021-07-13 18.14 18.27 17.68 18.07 41.5M
2021-07-12 17.30 18.13 17.22 18.06 67.2M
2021-07-09 17.14 17.20 16.62 17.08 29.4M
2021-07-08 17.60 18.19 17.10 17.16 43.8M
2021-07-07 17.72 18.00 17.55 17.74 53.4M
2021-07-06 17.11 18.29 17.05 18.26 65.4M
2021-07-05 16.88 17.10 16.45 17.05 25.2M
2021-07-02 17.00 17.23 16.60 16.71 25.3M
2021-07-01 17.35 17.79 17.10 17.14 27.6M
2021-06-30 17.32 17.37 17.04 17.27 22.4M
2021-06-29 17.43 17.82 17.18 17.25 41.9M
2021-06-28 17.34 17.69 16.81 17.50 53.8M
2021-06-25 16.41 17.51 16.39 17.28 64.5M
2021-06-24 16.10 16.51 15.76 16.39 42.9M
2021-06-23 16.15 16.30 15.85 16.05 30.3M
2021-06-22 16.01 16.68 15.93 16.15 41.5M
2021-06-21 16.40 16.40 15.70 15.95 58.0M
2021-06-18 16.30 16.73 16.11 16.37 32.3M
2021-06-17 16.65 16.74 16.11 16.25 37.3M
2021-06-16 17.04 17.17 16.67 16.70 26.7M
2021-06-15 17.50 17.54 17.01 17.06 40.5M
2021-06-11 17.86 17.94 17.26 17.59 42.0M
2021-06-10 18.19 18.48 17.70 17.85 44.3M
2021-06-09 17.82 18.42 17.54 18.26 45.4M
2021-06-08 17.68 17.97 17.35 17.77 35.2M
2021-06-07 18.00 18.45 17.38 17.62 44.1M
2021-06-04 18.30 18.50 17.65 17.94 43.0M
2021-06-03 19.21 19.23 18.28 18.34 55.4M
2021-06-02 18.77 19.42 18.62 19.26 90.5M
2021-06-01 17.60 18.97 17.15 18.76 69.4M
2021-05-31 17.92 17.97 17.41 17.62 35.6M
2021-05-28 18.08 18.44 17.71 17.88 35.3M
2021-05-27 17.93 18.28 17.78 18.28 30.8M
2021-05-26 18.33 18.34 18.00 18.03 35.9M
2021-05-25 17.63 18.27 17.13 18.21 56.2M
2021-05-24 17.20 17.59 16.80 17.55 32.5M
2021-05-21 17.18 17.37 16.67 16.95 27.5M
2021-05-20 17.07 17.39 16.97 17.14 39.3M
2021-05-19 17.65 17.67 17.21 17.41 29.5M
2021-05-18 17.79 18.06 17.61 17.64 23.0M
2021-05-17 17.28 17.87 17.27 17.79 33.4M
2021-05-14 17.09 17.61 16.99 17.27 43.2M
2021-05-13 17.33 17.56 16.95 16.97 43.8M
2021-05-12 17.53 17.95 17.38 17.52 29.9M
2021-05-11 18.67 18.71 17.31 17.70 68.5M
2021-05-10 19.67 19.89 18.89 18.97 48.7M
2021-05-07 19.21 20.10 18.93 19.50 68.9M
2021-05-06 19.00 19.43 18.68 19.17 35.1M
2021-04-30 19.00 19.23 18.69 18.89 25.2M
2021-04-29 19.54 19.72 18.87 19.11 37.3M
2021-04-28 18.95 19.53 18.81 19.53 36.8M
2021-04-27 19.07 19.46 18.87 19.07 32.2M
2021-04-26 18.73 19.98 18.68 19.20 78.8M
2021-04-23 18.27 18.81 18.17 18.79 37.3M
2021-04-22 18.59 18.63 17.96 18.28 28.4M
2021-04-21 18.50 18.63 18.18 18.40 31.3M
2021-04-20 18.67 18.93 18.38 18.74 32.4M
2021-04-19 18.11 18.87 17.80 18.69 51.2M
2021-04-16 18.30 18.50 17.75 18.34 44.6M
2021-04-15 18.34 18.51 17.33 18.01 38.2M
2021-04-14 17.72 18.23 17.69 17.97 27.7M
2021-04-13 17.57 18.13 17.33 17.72 41.8M
2021-04-12 17.93 17.97 17.31 17.57 111.6M
2021-04-09 18.70 19.03 17.73 18.26 49.0M
2021-04-08 18.73 19.25 18.47 19.11 28.4M
2021-04-07 19.27 19.29 18.24 18.93 34.7M
2021-04-06 18.97 19.33 18.67 19.27 27.5M
2021-04-02 19.76 19.80 18.75 18.99 42.5M
2021-04-01 18.24 19.74 18.15 19.67 38.3M
2021-03-31 19.28 19.32 18.13 18.36 42.0M
2021-03-30 18.57 19.40 18.47 19.17 37.7M
2021-03-29 18.43 18.92 18.07 18.57 36.3M
2021-03-26 17.87 18.53 17.53 18.42 51.0M
2021-03-25 17.20 18.13 16.91 18.03 49.8M
2021-03-24 17.47 17.65 16.67 17.02 82.8M
2021-03-23 18.73 18.87 17.59 17.93 76.2M
2021-03-22 19.25 19.64 18.59 18.77 42.4M
2021-03-19 19.65 20.01 18.98 19.16 47.2M
2021-03-18 19.68 20.96 19.54 20.39 44.1M
2021-03-17 19.27 20.05 19.17 19.62 36.6M
2021-03-16 19.12 19.67 18.80 19.49 36.4M
2021-03-15 20.27 20.27 18.89 19.11 43.6M
2021-03-12 19.73 20.67 19.20 20.40 73.7M
2021-03-11 18.88 19.67 18.81 19.45 62.5M
2021-03-10 18.99 19.17 18.53 18.65 60.8M
2021-03-09 19.53 19.61 17.64 18.49 86.6M
2021-03-08 21.93 21.98 19.43 19.60 106.0M
2021-03-05 21.41 21.91 21.11 21.53 57.6M
2021-03-04 22.51 22.54 21.18 21.60 71.6M
2021-03-03 22.43 22.93 22.34 22.53 49.4M
2021-03-02 22.87 23.47 22.33 22.66 58.5M
2021-03-01 23.09 23.74 22.33 22.87 72.7M
2021-02-26 23.08 23.33 22.17 22.43 82.9M
2021-02-25 24.01 24.87 23.21 23.43 85.3M
2021-02-24 26.26 26.26 23.69 23.69 118.7M
2021-02-23 26.93 27.91 25.94 26.32 83.2M
2021-02-22 27.92 28.16 26.00 27.19 94.4M
2021-02-19 28.33 28.89 26.10 28.13 112.2M
2021-02-18 31.01 31.25 28.11 29.00 103.2M
2021-02-10 29.13 29.80 28.19 29.40 87.1M
2021-02-09 28.33 29.53 27.77 29.23 79.1M
2021-02-08 25.51 27.66 24.92 27.66 64.6M
2021-02-05 27.07 27.20 24.95 25.15 74.1M
2021-02-04 26.52 27.53 25.75 26.47 58.4M
2021-02-03 26.34 27.08 26.01 26.37 54.3M
2021-02-02 25.67 26.96 24.84 26.80 84.0M
2021-02-01 23.00 25.08 22.34 25.08 86.8M
2021-01-29 22.81 23.55 22.31 22.80 44.2M
2021-01-28 23.35 24.05 22.42 22.67 72.1M
2021-01-27 24.49 25.11 23.15 23.84 57.1M
2021-01-26 24.48 24.55 23.87 24.26 39.6M
2021-01-25 24.62 25.61 24.01 24.55 70.2M
2021-01-22 22.74 24.31 22.63 24.17 58.6M
2021-01-21 21.60 23.19 21.58 22.70 73.5M
2021-01-20 21.39 22.35 21.39 21.67 55.3M
2021-01-19 22.23 22.48 21.21 21.46 46.3M
2021-01-18 20.82 22.35 20.73 22.13 40.5M
2021-01-15 20.47 21.16 20.00 20.97 34.5M
2021-01-14 20.73 21.14 20.45 20.58 26.0M
2021-01-13 20.93 21.09 20.43 21.00 29.4M
2021-01-12 20.20 20.89 20.00 20.73 34.2M
2021-01-11 20.14 20.88 19.93 20.25 45.9M
2021-01-08 20.13 20.41 19.31 20.04 33.0M
2021-01-07 19.92 20.27 19.71 20.27 55.8M
2021-01-06 19.39 19.87 19.05 19.70 75.1M
2021-01-05 18.45 19.70 18.37 19.23 76.6M
2021-01-04 18.11 18.46 17.81 18.29 38.7M