荣盛石化（002493）历史行情

以下为荣盛石化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	11.640	11.530	11.750	11.420	-0.010	-0.087%	45.14万	0.00亿	0.000%
2026-10-15	12.000	11.540	12.010	11.330	-0.320	-2.698%	62.02万	0.00亿	0.000%
2026-10-14	12.270	11.860	12.370	11.810	-0.290	-2.387%	37.56万	0.00亿	0.000%
2026-10-13	12.400	12.150	12.670	11.870	-0.390	-3.110%	64.75万	0.00亿	0.000%
2026-10-12	13.070	12.540	13.070	12.490	-0.660	-5.000%	58.25万	0.00亿	0.000%
2026-10-09	13.450	13.200	13.560	13.020	-0.290	-2.150%	41.30万	0.00亿	0.000%
2026-10-08	13.510	13.490	13.930	13.400	0.160	1.200%	57.44万	0.00亿	0.000%
2026-10-07	13.140	13.330	13.550	13.120	0.080	0.604%	3,195.80万	4.27亿	0.341%
2026-10-06	13.140	13.330	13.550	13.120	0.080	0.604%	3,195.80万	4.27亿	0.341%
2026-10-05	13.140	13.330	13.550	13.120	0.080	0.604%	3,195.80万	4.27亿	0.341%
2026-10-02	13.140	13.330	13.550	13.120	0.080	0.604%	3,195.80万	4.27亿	0.341%
2026-10-01	13.140	13.330	13.550	13.120	0.080	0.604%	3,195.80万	4.27亿	0.341%
2026-09-30	13.140	13.330	13.550	13.120	0.080	0.604%	31.96万	0.00亿	0.000%
2026-09-29	13.690	13.250	13.760	13.060	-0.440	-3.214%	55.50万	0.00亿	0.000%
2026-09-28	13.040	13.690	13.850	12.980	0.580	4.424%	62.49万	0.00亿	0.000%
2026-09-27	13.420	13.110	13.510	13.080	-0.440	-3.247%	3,417.44万	4.53亿	0.365%
2026-09-24	13.420	13.110	13.510	13.080	-0.440	-3.247%	34.17万	0.00亿	0.000%
2026-09-23	13.200	13.550	13.660	13.100	0.420	3.199%	51.84万	0.00亿	0.000%
2026-09-22	13.040	13.130	13.180	12.830	0.020	0.153%	40.14万	0.00亿	0.000%
2026-09-21	12.830	13.110	13.170	12.730	0.260	2.023%	47.40万	0.00亿	0.000%
2026-09-18	12.940	12.850	13.160	12.730	-0.080	-0.619%	42.33万	0.00亿	0.000%
2026-09-17	12.930	12.930	13.120	12.650	-0.100	-0.767%	47.10万	0.00亿	0.000%
2026-09-16	13.050	13.030	13.140	12.740	-0.030	-0.230%	45.11万	0.00亿	0.000%
2026-09-15	13.210	13.060	13.300	13.000	-0.140	-1.061%	35.33万	0.00亿	0.000%
2026-09-14	13.520	13.200	13.680	13.140	-0.400	-2.941%	56.93万	0.00亿	0.000%
2026-09-11	14.300	13.600	14.370	13.510	-0.770	-5.358%	60.52万	0.00亿	0.000%
2026-09-10	15.280	14.370	15.280	14.290	-0.770	-5.086%	62.24万	0.00亿	0.000%
2026-09-09	14.350	15.140	15.170	14.180	0.650	4.486%	59.12万	0.00亿	0.000%
2026-09-08	14.070	14.490	14.520	13.910	0.500	3.574%	49.48万	0.00亿	0.000%
2026-09-07	14.380	13.990	14.650	13.970	-0.390	-2.712%	41.20万	0.00亿	0.000%
2026-09-04	14.650	14.380	14.790	14.330	-0.260	-1.776%	36.91万	0.00亿	0.000%
2026-09-03	14.450	14.640	14.870	14.280	0.280	1.950%	40.45万	0.00亿	0.000%
2026-09-02	14.880	14.360	14.880	14.310	-0.280	-1.913%	53.79万	0.00亿	0.000%
2026-09-01	14.860	14.640	15.250	14.610	-0.200	-1.348%	56.82万	0.00亿	0.000%
2026-08-31	14.600	14.840	15.130	14.350	0.290	1.993%	75.16万	0.00亿	0.000%
2026-08-28	14.410	14.550	14.690	14.060	0.180	1.253%	51.02万	0.00亿	0.000%
2026-08-27	13.750	14.370	14.490	13.580	0.610	4.433%	59.04万	0.00亿	0.000%
2026-08-26	13.060	13.760	13.840	13.020	0.540	4.085%	56.23万	0.00亿	0.000%
2026-08-25	13.650	13.220	13.820	13.050	-0.430	-3.150%	43.41万	0.00亿	0.000%
2026-08-24	13.710	13.650	13.880	13.400	-0.110	-0.799%	47.57万	0.00亿	0.000%
2026-08-21	13.570	13.760	13.840	13.310	0.230	1.700%	49.96万	0.00亿	0.000%
2026-08-20	13.380	13.530	13.980	13.360	0.120	0.895%	63.34万	0.00亿	0.000%
2026-08-19	12.770	13.410	13.470	12.750	0.540	4.196%	91.29万	0.00亿	0.000%
2026-08-18	12.750	12.870	12.910	12.380	0.100	0.783%	51.90万	0.00亿	0.000%
2026-08-17	12.480	12.770	12.850	12.470	0.180	1.430%	53.04万	0.00亿	0.000%
2026-08-14	12.600	12.590	12.980	12.510	-0.110	-0.866%	43.25万	0.00亿	0.000%
2026-08-13	13.060	12.700	13.160	12.680	-0.360	-2.757%	39.07万	0.00亿	0.000%
2026-08-12	13.030	13.060	13.370	12.940	0.020	0.153%	37.06万	0.00亿	0.000%
2026-08-11	13.520	13.040	13.650	13.000	-0.480	-3.550%	48.21万	0.00亿	0.000%
2026-08-10	13.220	13.520	13.850	13.210	0.290	2.192%	57.66万	0.00亿	0.000%
2026-08-07	13.120	13.230	13.590	12.970	0.090	0.685%	67.01万	0.00亿	0.000%
2026-08-06	12.470	13.140	13.180	12.380	0.750	6.053%	91.03万	0.00亿	0.000%
2026-08-05	11.970	12.390	12.460	11.860	0.340	2.822%	54.53万	0.00亿	0.000%
2026-08-04	12.200	12.050	12.240	11.800	-0.210	-1.713%	46.50万	0.00亿	0.000%
2026-08-03	12.360	12.260	12.560	11.800	-0.100	-0.809%	53.33万	0.00亿	0.000%
2026-07-31	12.250	12.360	12.480	12.170	-0.150	-1.199%	38.75万	0.00亿	0.000%
2026-07-30	12.120	12.510	12.620	12.050	0.350	2.878%	62.05万	0.00亿	0.000%
2026-07-29	11.720	12.160	12.320	11.570	0.430	3.666%	55.20万	0.00亿	0.000%
2026-07-28	11.650	11.730	11.820	11.490	-0.040	-0.340%	37.58万	0.00亿	0.000%
2026-07-27	11.440	11.770	11.790	11.340	0.180	1.553%	42.91万	0.00亿	0.000%
2026-07-24	12.200	11.590	12.390	11.510	-0.680	-5.542%	62.34万	0.00亿	0.000%
2026-07-23	12.040	12.270	12.430	11.780	0.110	0.905%	70.12万	0.00亿	0.000%
2026-07-22	11.470	12.160	12.210	11.330	0.690	6.016%	89.30万	0.00亿	0.000%
2026-07-21	11.460	11.470	11.670	11.250	-0.190	-1.630%	69.34万	0.00亿	0.000%
2026-07-20	11.340	11.660	11.740	11.220	0.330	2.913%	83.26万	0.00亿	0.000%
2026-07-17	11.220	11.330	11.580	11.080	0.190	1.706%	79.96万	0.00亿	0.000%
2026-07-16	11.250	11.140	11.280	10.880	0.040	0.360%	60.44万	0.00亿	0.000%
2026-07-15	11.000	11.100	11.350	10.740	-0.190	-1.683%	68.99万	0.00亿	0.000%
2026-07-14	10.860	11.290	11.290	10.630	0.400	3.673%	67.18万	0.00亿	0.000%
2026-07-13	10.920	10.890	11.350	10.800	-0.060	-0.548%	70.74万	0.00亿	0.000%
2026-07-10	10.870	10.950	11.090	10.550	-0.030	-0.273%	63.59万	0.00亿	0.000%
2026-07-09	11.110	10.980	11.380	10.780	-0.160	-1.436%	53.30万	0.00亿	0.000%
2026-07-08	11.410	11.140	11.770	11.090	-0.360	-3.130%	56.66万	0.00亿	0.000%
2026-07-07	12.250	11.500	12.590	11.250	-0.770	-6.275%	85.65万	0.00亿	0.000%
2026-07-06	11.860	12.270	12.650	11.810	0.590	5.051%	85.47万	0.00亿	0.000%
2026-07-03	11.300	11.680	11.860	11.170	0.570	5.131%	89.57万	0.00亿	0.000%
2026-07-02	11.060	11.110	11.370	10.980	-0.150	-1.332%	58.36万	0.00亿	0.000%
2026-07-01	10.740	11.260	11.390	10.500	0.510	4.744%	63.01万	0.00亿	0.000%
2026-06-30	11.120	10.750	11.200	10.640	-0.540	-4.783%	71.58万	0.00亿	0.000%
2026-06-29	11.110	11.290	11.370	10.550	-0.090	-0.791%	77.33万	0.00亿	0.000%
2026-06-26	12.020	11.380	12.260	11.240	-0.330	-2.818%	92.81万	0.00亿	0.000%
2026-06-25	12.060	11.710	12.110	11.490	-0.480	-3.938%	95.79万	0.00亿	0.000%
2026-06-24	11.780	12.190	12.690	11.730	0.380	3.218%	81.09万	0.00亿	0.000%
2026-06-23	12.020	11.810	12.500	11.760	-0.230	-1.910%	74.66万	0.00亿	0.000%
2026-06-22	11.110	12.040	12.050	10.950	0.830	7.404%	82.31万	0.00亿	0.000%
2026-06-18	11.840	11.210	12.150	11.140	-0.690	-5.798%	76.09万	0.00亿	0.000%
2026-06-17	11.560	11.900	12.150	11.460	0.250	2.146%	56.04万	0.00亿	0.000%
2026-06-16	11.790	11.650	12.050	11.580	-0.300	-2.510%	51.18万	0.00亿	0.000%
2026-06-15	11.540	11.950	12.200	11.510	0.610	5.379%	93.32万	0.00亿	0.000%
2026-06-12	10.520	11.340	11.480	10.500	0.590	5.488%	85.55万	0.00亿	0.000%
2026-06-11	11.400	10.750	11.500	10.580	-0.400	-3.587%	61.31万	0.00亿	0.000%
2026-06-10	11.040	11.150	11.480	10.980	0.040	0.360%	39.37万	0.00亿	0.000%
2026-06-09	11.130	11.110	11.290	10.870	-0.140	-1.244%	48.81万	0.00亿	0.000%
2026-06-08	11.850	11.250	11.900	11.170	-0.180	-1.575%	65.21万	0.00亿	0.000%
2026-06-05	11.000	11.430	11.800	10.930	0.430	3.909%	62.98万	0.00亿	0.000%
2026-06-04	11.450	11.000	11.450	10.900	-0.440	-3.846%	38.42万	0.00亿	0.000%
2026-06-03	11.560	11.440	11.600	11.320	-0.110	-0.952%	41.85万	0.00亿	0.000%
2026-06-02	11.480	11.550	11.620	11.220	0.050	0.435%	45.44万	0.00亿	0.000%
2026-06-01	11.210	11.500	11.720	11.000	0.336	3.010%	64.67万	0.00亿	0.000%
2026-05-29	11.294	11.164	11.454	11.124	-0.050	-0.446%	44.91万	0.00亿	0.000%
2026-05-28	11.344	11.214	11.604	11.114	-0.220	-1.924%	33.76万	0.00亿	0.000%
2026-05-27	11.504	11.434	11.614	11.214	-0.210	-1.804%	38.36万	0.00亿	0.000%
2026-05-26	11.404	11.644	11.664	10.974	0.230	2.015%	54.87万	0.00亿	0.000%
2026-05-25	11.444	11.414	11.884	11.364	0.060	0.528%	38.58万	0.00亿	0.000%
2026-05-22	11.524	11.354	11.564	11.184	-0.070	-0.613%	54.40万	0.00亿	0.000%
2026-05-21	12.014	11.424	12.184	11.404	-0.610	-5.069%	61.57万	0.00亿	0.000%
2026-05-20	11.904	12.034	12.154	11.874	0.040	0.334%	50.24万	0.00亿	0.000%
2026-05-19	12.124	11.994	12.254	11.834	-0.200	-1.640%	41.80万	0.00亿	0.000%
2026-05-18	12.894	12.194	12.924	11.994	-0.740	-5.721%	69.41万	0.00亿	0.000%
2026-05-15	13.054	12.934	13.274	12.794	-0.020	-0.154%	52.54万	0.00亿	0.000%
2026-05-14	13.284	12.954	13.584	12.944	-0.320	-2.411%	54.33万	0.00亿	0.000%
2026-05-13	13.354	13.274	13.664	13.044	-0.070	-0.525%	64.72万	0.00亿	0.000%
2026-05-12	12.974	13.344	13.504	12.904	0.380	2.931%	55.26万	0.00亿	0.000%
2026-05-11	12.804	12.964	13.094	12.784	0.160	1.250%	52.11万	0.00亿	0.000%
2026-05-08	12.924	12.804	13.064	12.604	-0.020	-0.156%	46.04万	0.00亿	0.000%
2026-05-07	13.414	12.824	13.454	12.584	-0.780	-5.734%	83.16万	0.00亿	0.000%
2026-05-06	13.894	13.604	14.014	13.414	-0.250	-1.805%	76.03万	0.00亿	0.000%
2026-04-30	13.424	13.854	14.014	13.414	0.310	2.289%	83.24万	0.00亿	0.000%
2026-04-29	12.934	13.544	13.584	12.834	0.610	4.716%	89.66万	0.00亿	0.000%
2026-04-28	12.564	12.934	13.024	12.364	0.590	4.780%	100.05万	0.00亿	0.000%
2026-04-27	12.024	12.344	12.564	12.014	0.330	2.747%	60.72万	0.00亿	0.000%
2026-04-24	11.704	12.014	12.104	11.674	0.220	1.865%	45.01万	0.00亿	0.000%
2026-04-23	11.904	11.794	12.104	11.724	-0.150	-1.256%	41.95万	0.00亿	0.000%
2026-04-22	12.324	11.944	12.404	11.894	-0.340	-2.768%	54.91万	0.00亿	0.000%
2026-04-21	11.824	12.284	12.454	11.544	0.460	3.890%	70.63万	0.00亿	0.000%
2026-04-20	11.674	11.824	11.944	11.484	0.000	0.000%	43.42万	0.00亿	0.000%
2026-04-17	12.044	11.564	12.174	11.484	0.000	0.000%	72.81万	0.00亿	0.000%
2026-04-16	12.020	12.040	12.250	11.950	-0.050	-0.410%	42.13万	5.12亿	0.450%
2026-04-15	12.154	12.094	12.374	11.974	0.000	0.000%	46.89万	0.00亿	0.000%
2026-04-14	12.264	12.034	12.394	11.884	-0.070	-0.578%	52.07万	0.00亿	0.000%
2026-04-13	12.544	12.104	12.554	11.934	0.000	0.000%	59.72万	0.00亿	0.000%
2026-04-10	12.584	12.544	12.644	12.444	0.000	0.000%	37.67万	0.00亿	0.000%
2026-04-09	12.484	12.554	12.824	12.414	0.000	0.000%	42.41万	0.00亿	0.000%
2026-04-08	12.454	12.704	12.984	12.344	0.000	0.000%	82.33万	0.00亿	0.000%
2026-04-07	11.794	12.334	12.544	11.584	0.000	0.000%	56.20万	0.00亿	0.000%
2026-04-03	12.084	11.734	12.134	11.644	0.000	0.000%	46.72万	0.00亿	0.000%
2026-04-02	12.224	12.084	12.304	12.004	0.000	0.000%	35.60万	0.00亿	0.000%
2026-04-01	12.154	12.234	12.524	12.104	0.000	0.000%	54.65万	0.00亿	0.000%