| 股票名称 | 代码 002493 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 荣盛石化 | 2024-04-26 五 | 11.05 | 10.93 | 11.15 | 11.25 | 10.91 | 2.01% | 0.34% | 326464 | 36166万 | 1059.06 | 1129 | 97.48 | 2 | 荣盛石化 | 2024-04-25 四 | 10.86 | 10.94 | 10.93 | 11.10 | 10.85 | -0.09% | 0.17% | 158625 | 17442万 | 1038.16 | 1106.72 | -55.25 | 3 | 荣盛石化 | 2024-04-24 三 | 10.81 | 10.93 | 10.94 | 10.97 | 10.70 | 0.09% | 0.26% | 245908 | 26678万 | 1039.11 | 1107.73 | -55.3 | 4 | 荣盛石化 | 2024-04-23 二 | 11.28 | 11.12 | 10.93 | 11.32 | 10.76 | -1.71% | 0.38% | 362526 | 39582万 | 1038.16 | 1106.72 | -55.25 | 5 | 荣盛石化 | 2024-04-22 一 | 11.35 | 11.32 | 11.12 | 11.38 | 11.09 | -1.77% | 0.20% | 193856 | 21782万 | 1056.21 | 1125.96 | -56.21 | 6 | 荣盛石化 | 2024-04-19 五 | 11.16 | 11.18 | 11.32 | 11.46 | 11.14 | 1.25% | 0.32% | 299490 | 34040万 | 1075.21 | 1146.21 | -57.22 | 7 | 荣盛石化 | 2024-04-18 四 | 11.06 | 11.08 | 11.18 | 11.29 | 11.03 | 0.90% | 0.20% | 192897 | 21553万 | 1061.91 | 1132.03 | -56.51 | 8 | 荣盛石化 | 2024-04-17 三 | 10.88 | 10.94 | 11.08 | 11.11 | 10.85 | 1.28% | 0.22% | 207281 | 22806万 | 1052.41 | 1121.91 | -56 | 9 | 荣盛石化 | 2024-04-16 二 | 11.10 | 11.18 | 10.94 | 11.25 | 10.91 | -2.15% | 0.30% | 286663 | 31638万 | 1039.11 | 1107.73 | -55.3 | 10 | 荣盛石化 | 2024-04-15 一 | 11.09 | 11.11 | 11.18 | 11.34 | 11.05 | 0.63% | 0.29% | 279484 | 31334万 | 1061.91 | 1132.03 | -56.51 | 11 | 荣盛石化 | 2024-04-12 五 | 10.97 | 10.98 | 11.11 | 11.24 | 10.93 | 1.18% | 0.19% | 184768 | 20490万 | 1055.26 | 1124.95 | -56.16 | 12 | 荣盛石化 | 2024-04-11 四 | 11.00 | 11.07 | 10.98 | 11.08 | 10.84 | -0.81% | 0.27% | 259204 | 28487万 | 1042.91 | 1111.78 | -55.5 | 13 | 荣盛石化 | 2024-04-10 三 | 11.08 | 11.10 | 11.07 | 11.17 | 11.01 | -0.27% | 0.16% | 153586 | 17027万 | 1051.46 | 1120.9 | -55.95 | 14 | 荣盛石化 | 2024-04-09 二 | 11.23 | 11.23 | 11.10 | 11.27 | 11.03 | -1.16% | 0.30% | 282305 | 31368万 | 1054.31 | 1123.93 | -56.11 | 15 | 荣盛石化 | 2024-04-08 一 | 11.34 | 11.35 | 11.23 | 11.45 | 11.23 | -1.06% | 0.29% | 275341 | 31181万 | 1066.66 | 1137.1 | -56.76 | 16 | 荣盛石化 | 2024-04-03 三 | 11.31 | 11.32 | 11.35 | 11.49 | 11.27 | 0.27% | 0.22% | 209113 | 23757万 | 1078.05 | 1149.25 | -57.37 | 17 | 荣盛石化 | 2024-04-02 二 | 11.21 | 11.22 | 11.32 | 11.42 | 11.21 | 0.89% | 0.29% | 273282 | 30907万 | 1075.21 | 1146.21 | -57.22 | 18 | 荣盛石化 | 2024-04-01 一 | 11.02 | 11.01 | 11.22 | 11.27 | 10.99 | 1.91% | 0.26% | 247149 | 27538万 | 1065.71 | 1136.08 | -56.71 | 19 | 荣盛石化 | 2024-03-29 五 | 10.91 | 10.85 | 11.01 | 11.16 | 10.86 | 1.47% | 0.26% | 247781 | 27358万 | 1045.76 | 1114.82 | -55.65 | 20 | 荣盛石化 | 2024-03-28 四 | 10.70 | 10.75 | 10.85 | 10.95 | 10.70 | 0.93% | 0.14% | 137682 | 14912万 | 1030.56 | 1098.62 | -54.84 | 21 | 荣盛石化 | 2024-03-27 三 | 10.97 | 10.97 | 10.75 | 11.00 | 10.67 | -2.01% | 0.17% | 165451 | 17955万 | 1021.07 | 1088.49 | -54.34 | 22 | 荣盛石化 | 2024-03-26 二 | 10.77 | 10.83 | 10.97 | 10.99 | 10.76 | 1.29% | 0.24% | 223439 | 24408万 | 1041.96 | 1110.77 | -55.45 | 23 | 荣盛石化 | 2024-03-25 一 | 10.76 | 10.82 | 10.83 | 10.92 | 10.65 | 0.09% | 0.25% | 241977 | 26151万 | 1028.66 | 1096.59 | -54.74 | 24 | 荣盛石化 | 2024-03-22 五 | 10.86 | 10.93 | 10.82 | 10.92 | 10.75 | -1.01% | 0.20% | 185265 | 20057万 | 1027.71 | 1095.58 | -54.69 | 25 | 荣盛石化 | 2024-03-21 四 | 10.88 | 10.91 | 10.93 | 11.00 | 10.81 | 0.18% | 0.21% | 198274 | 21620万 | 1038.16 | 1106.72 | -55.25 | 26 | 荣盛石化 | 2024-03-20 三 | 10.83 | 10.89 | 10.91 | 11.01 | 10.82 | 0.18% | 0.16% | 147910 | 16131万 | 1036.26 | 1104.69 | -55.15 | 27 | 荣盛石化 | 2024-03-19 二 | 11.05 | 11.04 | 10.89 | 11.13 | 10.86 | -1.36% | 0.24% | 226272 | 24742万 | 1034.36 | 1102.67 | -55.04 | 28 | 荣盛石化 | 2024-03-18 一 | 10.76 | 10.73 | 11.04 | 11.10 | 10.65 | 2.89% | 0.45% | 426069 | 46304万 | 1048.61 | 1117.86 | -55.8 | 29 | 荣盛石化 | 2024-03-15 五 | 10.63 | 10.63 | 10.73 | 10.77 | 10.45 | 0.94% | 0.30% | 282567 | 29943万 | 1019.17 | 1086.47 | -54.24 | 30 | 荣盛石化 | 2024-03-14 四 | 10.63 | 10.66 | 10.63 | 10.70 | 10.54 | -0.28% | 0.23% | 220346 | 23422万 | 1009.67 | 1076.34 | -53.73 | 31 | 荣盛石化 | 2024-03-08 五 | 10.33 | 10.34 | 10.79 | 10.79 | 10.33 | 4.35% | 0.56% | 535656 | 57097万 | 1024.86 | 1092.54 | -54.54 | 32 | 荣盛石化 | 2024-03-07 四 | 10.18 | 10.19 | 10.34 | 10.54 | 10.18 | 1.47% | 0.31% | 296652 | 30815万 | 982.12 | 1046.98 | -52.26 | 33 | 荣盛石化 | 2024-03-06 三 | 10.22 | 10.22 | 10.19 | 10.28 | 10.16 | -0.29% | 0.20% | 188990 | 19306万 | 967.87 | 1031.79 | -51.51 | 34 | 荣盛石化 | 2024-03-05 二 | 10.30 | 10.35 | 10.22 | 10.40 | 10.18 | -1.26% | 0.24% | 228883 | 23486万 | 970.72 | 1034.83 | -51.66 | 35 | 荣盛石化 | 2024-03-04 一 | 10.34 | 10.32 | 10.35 | 10.45 | 10.29 | 0.29% | 0.25% | 240741 | 24942万 | 983.07 | 1047.99 | -52.31 | 36 | 荣盛石化 | 2024-03-01 五 | 10.28 | 10.26 | 10.32 | 10.35 | 10.18 | 0.58% | 0.25% | 233068 | 23971万 | 980.22 | 1044.95 | -52.16 | 37 | 荣盛石化 | 2024-02-29 四 | 10.05 | 10.10 | 10.26 | 10.26 | 10.03 | 1.58% | 0.27% | 259048 | 26399万 | 974.52 | 1038.88 | -51.86 | 38 | 荣盛石化 | 2024-02-28 三 | 10.17 | 10.16 | 10.10 | 10.42 | 10.10 | -0.59% | 0.37% | 356065 | 36538万 | 959.33 | 1022.68 | -51.05 | 39 | 荣盛石化 | 2024-02-27 二 | 10.10 | 10.10 | 10.16 | 10.17 | 10.05 | 0.59% | 0.23% | 215326 | 21795万 | 965.03 | 1028.75 | -51.35 | 40 | 荣盛石化 | 2024-02-26 一 | 10.20 | 10.20 | 10.10 | 10.23 | 10.10 | -0.98% | 0.26% | 250471 | 25424万 | 959.33 | 1022.68 | -51.05 | 41 | 荣盛石化 | 2024-02-23 五 | 10.26 | 10.26 | 10.20 | 10.29 | 10.10 | -0.58% | 0.25% | 233136 | 23727万 | 968.82 | 1032.8 | -51.56 | 42 | 荣盛石化 | 2024-02-22 四 | 10.20 | 10.22 | 10.26 | 10.30 | 10.16 | 0.39% | 0.21% | 199625 | 20438万 | 974.52 | 1038.88 | -51.86 | 43 | 荣盛石化 | 2024-02-21 三 | 10.16 | 10.23 | 10.22 | 10.42 | 10.12 | -0.10% | 0.33% | 309696 | 31867万 | 970.72 | 1034.83 | -51.66 | 44 | 荣盛石化 | 2024-02-20 二 | 10.12 | 10.16 | 10.23 | 10.25 | 10.07 | 0.69% | 0.20% | 187382 | 19075万 | 971.67 | 1035.84 | -51.71 | 45 | 荣盛石化 | 2024-02-19 一 | 10.21 | 10.11 | 10.16 | 10.24 | 10.03 | 0.49% | 0.33% | 311808 | 31572万 | 965.03 | 1028.75 | -51.35 | 46 | 荣盛石化 | 2024-02-08 四 | 10.12 | 10.11 | 10.11 | 10.28 | 10.00 | 0.00% | 0.41% | 389967 | 39612万 | 960.28 | 1023.69 | -51.1 | 47 | 荣盛石化 | 2024-02-07 三 | 10.00 | 10.02 | 10.11 | 10.26 | 9.91 | 0.90% | 0.48% | 455233 | 45970万 | 960.28 | 1023.69 | -51.1 | 48 | 荣盛石化 | 2024-02-06 二 | 9.31 | 9.38 | 10.02 | 10.05 | 9.28 | 6.82% | 0.48% | 456255 | 44650万 | 951.73 | 1014.58 | -50.65 | 49 | 荣盛石化 | 2024-02-05 一 | 9.34 | 9.38 | 9.38 | 9.49 | 8.98 | 0.00% | 0.43% | 406921 | 37698万 | 890.94 | 949.77 | -47.41 | 50 | 荣盛石化 | 2024-02-02 五 | 9.46 | 9.46 | 9.38 | 9.61 | 9.04 | -0.85% | 0.32% | 301312 | 28256万 | 890.94 | 949.77 | -47.41 | 51 | 荣盛石化 | 2024-02-01 四 | 9.37 | 9.47 | 9.46 | 9.63 | 9.33 | -0.11% | 0.27% | 255098 | 24218万 | 898.54 | 957.87 | -47.82 | 52 | 荣盛石化 | 2024-01-31 三 | 9.56 | 9.65 | 9.47 | 9.71 | 9.42 | -1.87% | 0.25% | 234275 | 22329万 | 899.49 | 958.89 | -47.87 | 53 | 荣盛石化 | 2024-01-30 二 | 9.80 | 9.84 | 9.65 | 9.89 | 9.64 | -1.93% | 0.19% | 184173 | 17990万 | 916.58 | 977.11 | -48.78 | 54 | 荣盛石化 | 2024-01-29 一 | 9.98 | 9.99 | 9.84 | 10.02 | 9.83 | -1.50% | 0.22% | 209994 | 20838万 | 934.63 | 996.35 | -49.74 | 55 | 荣盛石化 | 2024-01-26 五 | 9.70 | 9.75 | 9.99 | 10.10 | 9.70 | 2.46% | 0.44% | 414565 | 41094万 | 948.88 | 1011.54 | -50.49 | 56 | 荣盛石化 | 2024-01-25 四 | 9.50 | 9.50 | 9.75 | 9.77 | 9.43 | 2.63% | 0.33% | 313650 | 30242万 | 926.08 | 987.24 | -49.28 | 57 | 荣盛石化 | 2024-01-24 三 | 9.45 | 9.39 | 9.50 | 9.50 | 9.20 | 1.17% | 0.27% | 253537 | 23815万 | 902.34 | 961.92 | -48.02 | 58 | 荣盛石化 | 2024-01-23 二 | 9.30 | 9.30 | 9.39 | 9.44 | 9.18 | 0.97% | 0.28% | 266970 | 24914万 | 891.89 | 950.79 | -47.46 | 59 | 荣盛石化 | 2024-01-22 一 | 9.47 | 9.45 | 9.30 | 9.54 | 9.24 | -1.59% | 0.33% | 309347 | 29081万 | 883.34 | 941.67 | -47.01 | 60 | 荣盛石化 | 2024-01-19 五 | 9.48 | 9.28 | 9.45 | 9.63 | 9.36 | 1.83% | 0.35% | 332569 | 31527万 | 897.59 | 956.86 | -47.77 | 61 | 荣盛石化 | 2024-01-18 四 | 9.30 | 9.38 | 9.28 | 9.42 | 9.08 | -1.07% | 0.36% | 344885 | 31796万 | 881.44 | 939.65 | -46.91 | 62 | 荣盛石化 | 2024-01-17 三 | 9.52 | 9.56 | 9.38 | 9.60 | 9.36 | -1.88% | 0.29% | 272846 | 25882万 | 890.94 | 949.77 | -47.41 | 63 | 荣盛石化 | 2024-01-16 二 | 9.57 | 9.61 | 9.56 | 9.66 | 9.40 | -0.52% | 0.29% | 279431 | 26635万 | 908.04 | 968 | -48.32 | 64 | 荣盛石化 | 2024-01-15 一 | 9.61 | 9.66 | 9.61 | 9.71 | 9.49 | -0.52% | 0.31% | 291333 | 27951万 | 912.78 | 973.06 | -48.57 | 65 | 荣盛石化 | 2024-01-12 五 | 9.85 | 9.91 | 9.66 | 9.86 | 9.63 | -2.52% | 0.50% | 475488 | 46210万 | 917.53 | 978.13 | -48.83 | 66 | 荣盛石化 | 2024-01-11 四 | 10.02 | 10.04 | 9.91 | 10.02 | 9.77 | -1.29% | 0.46% | 435981 | 42990万 | 941.28 | 1003.44 | -50.09 | 67 | 荣盛石化 | 2024-01-10 三 | 10.00 | 10.06 | 10.04 | 10.12 | 9.91 | -0.20% | 0.19% | 184900 | 18557万 | 953.63 | 1016.6 | -50.75 | 68 | 荣盛石化 | 2024-01-09 二 | 10.00 | 10.07 | 10.06 | 10.08 | 9.85 | -0.10% | 0.34% | 319237 | 31798万 | 955.53 | 1018.63 | -50.85 | 69 | 荣盛石化 | 2024-01-08 一 | 10.32 | 10.28 | 10.07 | 10.32 | 10.03 | -2.04% | 0.32% | 301936 | 30549万 | 956.48 | 1019.64 | -50.9 | 70 | 荣盛石化 | 2024-01-05 五 | 10.30 | 10.29 | 10.28 | 10.49 | 10.19 | -0.10% | 0.44% | 415074 | 42904万 | 976.42 | 1040.9 | -51.96 | 71 | 荣盛石化 | 2024-01-04 四 | 10.26 | 10.31 | 10.29 | 10.31 | 10.03 | -0.19% | 0.46% | 433094 | 44060万 | 977.37 | 1041.92 | -52.01 | 72 | 荣盛石化 | 2024-01-03 三 | 10.64 | 10.26 | 10.31 | 10.64 | 10.23 | 0.49% | 0.72% | 681093 | 70398万 | 979.27 | 1043.94 | -52.11 | 73 | 荣盛石化 | 2024-01-02 二 | 10.37 | 10.35 | 10.26 | 10.38 | 10.25 | -0.87% | 0.21% | 203547 | 20981万 | 974.52 | 1038.88 | -51.86 | 74 | 荣盛石化 | 2023-12-29 五 | 10.32 | 10.33 | 10.35 | 10.40 | 10.24 | 0.19% | 0.28% | 268353 | 27673万 | 983.07 | 1047.99 | -52.31 | 75 | 荣盛石化 | 2023-12-28 四 | 10.12 | 10.12 | 10.33 | 10.40 | 10.05 | 2.08% | 0.28% | 269160 | 27707万 | 981.17 | 1045.97 | -52.21 | 76 | 荣盛石化 | 2023-12-27 三 | 10.11 | 10.12 | 10.12 | 10.13 | 10.01 | 0.00% | 0.12% | 116852 | 11775万 | 961.23 | 1024.7 | -51.15 | 77 | 荣盛石化 | 2023-12-26 二 | 10.11 | 10.13 | 10.12 | 10.17 | 10.05 | -0.10% | 0.13% | 119521 | 12075万 | 961.23 | 1024.7 | -51.15 | 78 | 荣盛石化 | 2023-12-25 一 | 10.08 | 10.11 | 10.13 | 10.17 | 10.03 | 0.20% | 0.16% | 150530 | 15214万 | 962.18 | 1025.72 | -51.2 | 79 | 荣盛石化 | 2023-12-22 五 | 10.10 | 10.10 | 10.11 | 10.13 | 9.98 | 0.10% | 0.23% | 218356 | 21997万 | 960.28 | 1023.69 | -51.1 | 80 | 荣盛石化 | 2023-12-21 四 | 10.00 | 10.04 | 10.10 | 10.15 | 9.94 | 0.60% | 0.19% | 181112 | 18205万 | 959.33 | 1022.68 | -51.05 | 81 | 荣盛石化 | 2023-12-20 三 | 10.39 | 10.09 | 10.04 | 10.39 | 10.01 | -0.50% | 0.21% | 201772 | 20340万 | 953.63 | 1016.6 | -50.75 | 82 | 荣盛石化 | 2023-12-19 二 | 10.09 | 10.10 | 10.09 | 10.11 | 10.00 | -0.10% | 0.15% | 138423 | 13918万 | 958.38 | 1021.67 | -51 | 83 | 荣盛石化 | 2023-12-18 一 | 10.16 | 10.18 | 10.10 | 10.17 | 10.01 | -0.79% | 0.19% | 176865 | 17851万 | 959.33 | 1022.68 | -51.05 | 84 | 荣盛石化 | 2023-12-15 五 | 10.25 | 10.19 | 10.18 | 10.36 | 10.17 | -0.10% | 0.17% | 164252 | 16835万 | 966.93 | 1030.78 | -51.46 | 85 | 荣盛石化 | 2023-12-14 四 | 10.30 | 10.22 | 10.19 | 10.34 | 10.19 | -0.29% | 0.14% | 131769 | 13499万 | 967.87 | 1031.79 | -51.51 | 86 | 荣盛石化 | 2023-12-13 三 | 10.38 | 10.40 | 10.22 | 10.42 | 10.22 | -1.73% | 0.18% | 169253 | 17409万 | 970.72 | 1034.83 | -51.66 | 87 | 荣盛石化 | 2023-12-12 二 | 10.38 | 10.43 | 10.40 | 10.41 | 10.30 | -0.29% | 0.19% | 180755 | 18728万 | 987.82 | 1053.05 | -52.57 | 88 | 荣盛石化 | 2023-12-11 一 | 10.26 | 10.28 | 10.43 | 10.46 | 10.13 | 1.46% | 0.29% | 277054 | 28492万 | 990.67 | 1056.09 | -52.72 | 89 | 荣盛石化 | 2023-12-08 五 | 10.28 | 10.24 | 10.28 | 10.42 | 10.23 | 0.39% | 0.24% | 228481 | 23603万 | 976.42 | 1040.9 | -51.96 | 90 | 荣盛石化 | 2023-12-07 四 | 10.31 | 10.31 | 10.24 | 10.38 | 10.19 | -0.68% | 0.24% | 223214 | 22891万 | 972.62 | 1036.85 | -51.76 | 91 | 荣盛石化 | 2023-12-06 三 | 10.25 | 10.27 | 10.31 | 10.44 | 10.20 | 0.39% | 0.26% | 249831 | 25846万 | 979.27 | 1043.94 | -52.11 | 92 | 荣盛石化 | 2023-12-05 二 | 10.45 | 10.48 | 10.27 | 10.51 | 10.26 | -2.00% | 0.26% | 247455 | 25701万 | 975.47 | 1039.89 | -51.91 | 93 | 荣盛石化 | 2023-12-04 一 | 10.50 | 10.51 | 10.48 | 10.55 | 10.42 | -0.29% | 0.27% | 257461 | 26964万 | 995.42 | 1061.16 | -52.97 | 94 | 荣盛石化 | 2023-12-01 五 | 10.77 | 10.75 | 10.51 | 10.78 | 10.50 | -2.23% | 0.36% | 342122 | 36192万 | 998.27 | 1064.19 | -53.12 | 95 | 荣盛石化 | 2023-11-30 四 | 10.77 | 10.77 | 10.75 | 10.81 | 10.70 | -0.19% | 0.18% | 168178 | 18079万 | 1021.07 | 1088.49 | -54.34 | 96 | 荣盛石化 | 2023-11-29 三 | 10.85 | 10.88 | 10.77 | 10.89 | 10.76 | -1.01% | 0.15% | 146560 | 15835万 | 1022.96 | 1090.52 | -54.44 | 97 | 荣盛石化 | 2023-11-28 二 | 10.90 | 10.84 | 10.88 | 10.91 | 10.81 | 0.37% | 0.14% | 136813 | 14854万 | 1033.41 | 1101.66 | -54.99 | 98 | 荣盛石化 | 2023-11-27 一 | 10.93 | 10.98 | 10.84 | 10.93 | 10.79 | -1.28% | 0.17% | 157829 | 17111万 | 1029.61 | 1097.61 | -54.79 | 99 | 荣盛石化 | 2023-11-24 五 | 10.96 | 10.97 | 10.98 | 11.02 | 10.87 | 0.09% | 0.20% | 189093 | 20705万 | 1042.91 | 1111.78 | -55.5 | 100 | 荣盛石化 | 2023-11-23 四 | 10.96 | 10.87 | 10.97 | 11.20 | 10.85 | 0.92% | 0.33% | 316057 | 34642万 | 1041.96 | 1110.77 | -55.45 | 101 | 荣盛石化 | 2023-11-22 三 | 11.11 | 11.14 | 10.87 | 11.15 | 10.87 | -2.42% | 0.27% | 260204 | 28562万 | 1032.46 | 1100.64 | -54.94 | 102 | 荣盛石化 | 2023-11-21 二 | 11.12 | 11.04 | 11.14 | 11.29 | 11.06 | 0.91% | 0.22% | 205218 | 23005万 | 1058.11 | 1127.98 | -56.31 | 103 | 荣盛石化 | 2023-11-20 一 | 11.08 | 11.08 | 11.04 | 11.15 | 11.00 | -0.36% | 0.22% | 212569 | 23514万 | 1048.61 | 1117.86 | -55.8 | 104 | 荣盛石化 | 2023-11-17 五 | 11.10 | 11.15 | 11.08 | 11.14 | 11.01 | -0.63% | 0.16% | 148133 | 16391万 | 1052.41 | 1121.91 | -56 | 105 | 荣盛石化 | 2023-11-16 四 | 11.19 | 11.23 | 11.15 | 11.24 | 11.09 | -0.71% | 0.18% | 170535 | 19061万 | 1059.06 | 1129 | -56.36 | 106 | 荣盛石化 | 2023-11-15 三 | 11.17 | 11.09 | 11.23 | 11.24 | 11.12 | 1.26% | 0.19% | 183993 | 20570万 | 1066.66 | 1137.1 | -56.76 | 107 | 荣盛石化 | 2023-11-14 二 | 11.05 | 11.05 | 11.09 | 11.19 | 11.03 | 0.36% | 0.25% | 240693 | 26693万 | 1053.36 | 1122.92 | -56.05 | 108 | 荣盛石化 | 2023-11-13 一 | 11.07 | 11.07 | 11.05 | 11.21 | 10.99 | -0.18% | 0.49% | 463941 | 51219万 | 1049.56 | 1118.87 | -55.85 | 109 | 荣盛石化 | 2023-11-10 五 | 11.16 | 11.21 | 11.07 | 11.23 | 11.04 | -1.25% | 0.20% | 189249 | 21012万 | 1051.46 | 1120.9 | -55.95 | 110 | 荣盛石化 | 2023-11-09 四 | 11.22 | 11.25 | 11.21 | 11.31 | 11.20 | -0.36% | 0.22% | 205240 | 23064万 | 1064.76 | 1135.07 | -56.66 | 111 | 荣盛石化 | 2023-11-08 三 | 11.32 | 11.36 | 11.25 | 11.35 | 11.22 | -0.97% | 0.34% | 323655 | 36477万 | 1068.56 | 1139.12 | -56.86 | 112 | 荣盛石化 | 2023-11-07 二 | 11.32 | 11.37 | 11.36 | 11.46 | 11.29 | -0.09% | 0.42% | 397298 | 45163万 | 1079 | 1150.26 | -57.42 | 113 | 荣盛石化 | 2023-11-06 一 | 11.37 | 11.35 | 11.37 | 11.47 | 11.33 | 0.18% | 0.34% | 318911 | 36255万 | 1079.95 | 1151.27 | -57.47 | 114 | 荣盛石化 | 2023-11-03 五 | 11.31 | 11.31 | 11.35 | 11.45 | 11.28 | 0.35% | 0.20% | 189126 | 21514万 | 1078.05 | 1149.25 | -57.37 | 115 | 荣盛石化 | 2023-11-02 四 | 11.35 | 11.34 | 11.31 | 11.45 | 11.29 | -0.26% | 0.20% | 189044 | 21463万 | 1074.26 | 1145.2 | -57.17 | 116 | 荣盛石化 | 2023-11-01 三 | 11.39 | 11.39 | 11.34 | 11.52 | 11.31 | -0.44% | 0.23% | 222346 | 25347万 | 1077.11 | 1148.23 | -57.32 | 117 | 荣盛石化 | 2023-10-31 二 | 11.27 | 11.24 | 11.39 | 11.41 | 11.15 | 1.33% | 0.24% | 224774 | 25406万 | 1081.85 | 1153.3 | -57.57 | 118 | 荣盛石化 | 2023-10-30 一 | 11.27 | 11.30 | 11.24 | 11.34 | 11.13 | -0.53% | 0.43% | 405157 | 45587万 | 1067.61 | 1138.11 | -56.81 | 119 | 荣盛石化 | 2023-10-27 五 | 11.16 | 11.16 | 11.30 | 11.48 | 11.10 | 1.25% | 0.76% | 721334 | 81964万 | 1073.31 | 1144.18 | -57.12 | 120 | 荣盛石化 | 2023-10-26 四 | 10.79 | 10.65 | 11.16 | 11.25 | 10.68 | 4.79% | 0.66% | 624127 | 68745万 | 1060.01 | 1130.01 | -56.41 | 121 | 荣盛石化 | 2023-10-25 三 | 10.59 | 10.52 | 10.65 | 10.72 | 10.55 | 1.24% | 0.35% | 334696 | 35529万 | 1011.57 | 1078.37 | -53.83 | 122 | 荣盛石化 | 2023-10-24 二 | 10.56 | 10.55 | 10.52 | 10.64 | 10.40 | -0.28% | 0.44% | 415890 | 43573万 | 999.22 | 1065.21 | -33.78 | 123 | 荣盛石化 | 2023-10-23 一 | 10.80 | 10.84 | 10.55 | 10.80 | 10.43 | -2.68% | 0.25% | 240567 | 25442万 | 1002.07 | 1068.24 | -33.88 | 124 | 荣盛石化 | 2023-10-20 五 | 10.88 | 10.87 | 10.84 | 10.89 | 10.71 | -0.28% | 0.21% | 201280 | 21747万 | 1029.61 | 1097.61 | -34.81 | 125 | 荣盛石化 | 2023-10-19 四 | 11.07 | 11.12 | 10.87 | 11.09 | 10.83 | -2.25% | 0.27% | 252915 | 27658万 | 1032.46 | 1100.64 | -34.9 | 126 | 荣盛石化 | 2023-10-18 三 | 11.37 | 11.40 | 11.12 | 11.40 | 11.10 | -2.46% | 0.21% | 198819 | 22308万 | 1056.21 | 1125.96 | -35.71 | 127 | 荣盛石化 | 2023-10-17 二 | 11.48 | 11.48 | 11.40 | 11.53 | 11.37 | -0.70% | 0.16% | 152029 | 17364万 | 1082.8 | 1154.31 | -36.61 | 128 | 荣盛石化 | 2023-10-16 一 | 11.63 | 11.60 | 11.48 | 11.69 | 11.37 | -1.03% | 0.23% | 219375 | 25213万 | 1090.4 | 1162.41 | -36.86 | 129 | 荣盛石化 | 2023-10-13 五 | 11.72 | 11.76 | 11.60 | 11.75 | 11.48 | -1.36% | 0.31% | 291377 | 33726万 | 1101.8 | 1174.56 | -37.25 | 130 | 荣盛石化 | 2023-10-12 四 | 11.86 | 11.80 | 11.76 | 11.89 | 11.72 | -0.34% | 0.22% | 204388 | 24089万 | 1117 | 1190.76 | -37.76 | 131 | 荣盛石化 | 2023-10-11 三 | 11.91 | 11.92 | 11.80 | 11.96 | 11.78 | -1.01% | 0.19% | 178840 | 21200万 | 1120.8 | 1194.81 | -37.89 | 132 | 荣盛石化 | 2023-10-10 二 | 11.94 | 11.94 | 11.92 | 12.10 | 11.89 | -0.17% | 0.17% | 164217 | 19663万 | 1132.2 | 1206.96 | -38.28 | 133 | 荣盛石化 | 2023-10-09 一 | 11.91 | 11.91 | 11.94 | 11.98 | 11.72 | 0.25% | 0.18% | 168530 | 20020万 | 1134.09 | 1208.99 | -38.34 | 134 | 荣盛石化 | 2023-09-28 四 | 12.06 | 11.89 | 11.91 | 12.06 | 11.86 | 0.17% | 0.13% | 121243 | 14435万 | 1131.25 | 1205.95 | -38.24 | 135 | 荣盛石化 | 2023-09-27 三 | 11.86 | 11.91 | 11.89 | 12.04 | 11.86 | -0.17% | 0.12% | 113199 | 13499万 | 1129.35 | 1203.92 | -38.18 | 136 | 荣盛石化 | 2023-09-26 二 | 11.97 | 11.97 | 11.91 | 12.00 | 11.80 | -0.50% | 0.12% | 116018 | 13826万 | 1131.25 | 1205.95 | -38.24 | 137 | 荣盛石化 | 2023-09-25 一 | 12.00 | 12.05 | 11.97 | 12.05 | 11.95 | -0.66% | 0.13% | 123516 | 14817万 | 1136.94 | 1212.03 | -38.44 | 138 | 荣盛石化 | 2023-09-22 五 | 12.09 | 11.92 | 12.05 | 12.15 | 11.98 | 1.09% | 0.22% | 206655 | 24876万 | 1144.54 | 1220.13 | -38.69 | 139 | 荣盛石化 | 2023-09-21 四 | 12.10 | 12.15 | 11.92 | 12.16 | 11.90 | -1.89% | 0.22% | 209582 | 25104万 | 1132.2 | 1206.96 | -38.28 | 140 | 荣盛石化 | 2023-09-20 三 | 12.23 | 12.29 | 12.15 | 12.33 | 12.10 | -1.14% | 0.27% | 260350 | 31659万 | 1154.04 | 1230.25 | -39.01 | 141 | 荣盛石化 | 2023-09-19 二 | 12.31 | 12.30 | 12.29 | 12.40 | 12.23 | -0.08% | 0.14% | 134319 | 16505万 | 1167.34 | 1244.43 | -39.46 | 142 | 荣盛石化 | 2023-09-18 一 | 12.32 | 12.36 | 12.30 | 12.40 | 12.22 | -0.49% | 0.18% | 175149 | 21561万 | 1168.29 | 1245.44 | -39.5 | 143 | 荣盛石化 | 2023-09-15 五 | 12.49 | 12.48 | 12.36 | 12.66 | 12.33 | -0.96% | 0.27% | 253909 | 31727万 | 1173.99 | 1251.51 | -39.69 | 144 | 荣盛石化 | 2023-09-14 四 | 12.46 | 12.50 | 12.48 | 12.69 | 12.46 | -0.16% | 0.23% | 221435 | 27834万 | 1185.39 | 1263.67 | -40.07 | 145 | 荣盛石化 | 2023-09-13 三 | 12.43 | 12.45 | 12.50 | 12.70 | 12.38 | 0.40% | 0.27% | 254961 | 31973万 | 1187.29 | 1265.69 | -40.14 | 146 | 荣盛石化 | 2023-09-12 二 | 12.28 | 12.34 | 12.45 | 12.54 | 12.23 | 0.89% | 0.26% | 243596 | 30249万 | 1182.54 | 1260.63 | -39.98 | 147 | 荣盛石化 | 2023-09-11 一 | 12.18 | 12.16 | 12.34 | 12.39 | 12.16 | 1.48% | 0.17% | 163670 | 20158万 | 1172.09 | 1249.49 | -39.62 | 148 | 荣盛石化 | 2023-09-08 五 | 12.19 | 12.19 | 12.16 | 12.24 | 12.13 | -0.25% | 0.10% | 96610 | 11764万 | 1154.99 | 1231.26 | -39.05 | 149 | 荣盛石化 | 2023-09-07 四 | 12.44 | 12.42 | 12.19 | 12.44 | 12.19 | -1.85% | 0.19% | 178256 | 21889万 | 1157.84 | 1234.3 | -39.14 | 150 | 荣盛石化 | 2023-09-06 三 | 12.52 | 12.42 | 12.42 | 12.54 | 12.33 | 0.00% | 0.18% | 166461 | 20638万 | 1179.69 | 1257.59 | -39.88 | 151 | 荣盛石化 | 2023-09-05 二 | 12.42 | 12.50 | 12.42 | 12.50 | 12.35 | -0.64% | 0.16% | 151826 | 18835万 | 1179.69 | 1257.59 | -39.88 | 152 | 荣盛石化 | 2023-09-04 一 | 12.13 | 12.08 | 12.50 | 12.54 | 12.11 | 3.48% | 0.60% | 568847 | 70704万 | 1187.29 | 1265.69 | -40.14 | 153 | 荣盛石化 | 2023-09-01 五 | 12.12 | 12.05 | 12.08 | 12.19 | 11.99 | 0.25% | 0.21% | 204072 | 24643万 | 1147.39 | 1223.16 | -38.79 | 154 | 荣盛石化 | 2023-08-31 四 | 12.26 | 12.25 | 12.05 | 12.30 | 12.04 | -1.63% | 0.18% | 175519 | 21287万 | 1144.54 | 1220.13 | -38.69 | 155 | 荣盛石化 | 2023-08-30 三 | 12.19 | 12.28 | 12.25 | 12.38 | 12.19 | -0.24% | 0.17% | 161210 | 19805万 | 1163.54 | 1240.38 | -39.34 | 156 | 荣盛石化 | 2023-08-29 二 | 12.14 | 12.26 | 12.28 | 12.32 | 12.02 | 0.16% | 0.39% | 372058 | 45331万 | 1166.39 | 1243.41 | -39.43 | 157 | 荣盛石化 | 2023-08-28 一 | 12.35 | 11.76 | 12.26 | 12.54 | 12.00 | 4.25% | 0.73% | 692103 | 84933万 | 1164.49 | 1241.39 | -39.37 | 158 | 荣盛石化 | 2023-08-25 五 | 11.80 | 11.88 | 11.76 | 11.99 | 11.70 | -1.01% | 0.23% | 221028 | 26109万 | 1117 | 1190.76 | -95.76 | 159 | 荣盛石化 | 2023-08-23 三 | 11.84 | 11.83 | 11.58 | 11.87 | 11.57 | -2.11% | 0.23% | 220849 | 25755万 | 1099.9 | 1172.54 | -94.29 | 160 | 荣盛石化 | 2023-08-22 二 | 11.84 | 11.60 | 11.83 | 11.91 | 11.65 | 1.98% | 0.24% | 227094 | 26774万 | 1123.65 | 1197.85 | -96.33 |
|
行情刷新 | 流通股东
|