荣盛石化(002493)股票信息
| 股票代码 | 002493 |
| 股票名称 | 荣盛石化 |
| 最新价/元 | 10.35 |
| 涨跌额/元 | 0.70 |
| 涨跌幅/% | 7.25 |
| 买入/元 | 10.34 |
| 卖出/元 | 10.35 |
| 昨收/元 | 9.65 |
| 今开/元 | 10.00 |
| 最高/元 | 10.43 |
| 最低/元 | 9.84 |
| 成交量/手 | 989976.57 |
| 成交额/万 | 100567.78 |
| 股净值/元 | 86.25 |
| 市净率 | 2.39 |
| 总市值/万 | 10479918.38 |
| 流通值/万 | 9830721.09 |
| 换手率/% | 1.04 |
| 入市日期 | 2010-11-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
荣盛石化(002493)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.00 | 10.35 | 0.70 | 7.25 | 989976.57 | 100567.78 | 1.04 |
| 2024-09-27 | 9.37 | 9.65 | 0.37 | 3.99 | 437656.73 | 41834.74 | 0.46 |
| 2024-09-26 | 8.90 | 9.28 | 0.38 | 4.27 | 342845.44 | 31233.22 | 0.36 |
| 2024-09-25 | 8.97 | 8.90 | 0.06 | 0.68 | 299768.31 | 26990.65 | 0.32 |
| 2024-09-24 | 8.52 | 8.84 | 0.35 | 4.12 | 314626.15 | 27451.76 | 0.33 |
| 2024-09-23 | 8.43 | 8.49 | 0.00 | 0.00 | 116605.50 | 9888.50 | 0.12 |
| 2024-09-20 | 8.50 | 8.49 | -0.01 | -0.12 | 206437.84 | 17399.14 | 0.22 |
| 2024-09-19 | 8.16 | 8.50 | 0.35 | 4.29 | 281418.12 | 23545.85 | 0.30 |
| 2024-09-18 | 8.18 | 8.15 | 0.05 | 0.62 | 144684.16 | 11680.56 | 0.15 |
| 2024-09-13 | 8.16 | 8.10 | -0.08 | -0.98 | 171880.35 | 14006.52 | 0.18 |
| 2024-09-12 | 8.38 | 8.18 | -0.12 | -1.45 | 310875.51 | 25738.68 | 0.33 |
| 2024-09-11 | 8.40 | 8.30 | -0.14 | -1.66 | 161836.78 | 13478.21 | 0.17 |
| 2024-09-10 | 8.46 | 8.44 | -0.01 | -0.12 | 169741.55 | 14251.97 | 0.18 |
| 2024-09-09 | 8.48 | 8.45 | -0.09 | -1.05 | 131041.28 | 11070.60 | 0.14 |
| 2024-09-06 | 8.62 | 8.54 | -0.08 | -0.93 | 85538.30 | 7334.69 | 0.09 |
| 2024-09-05 | 8.64 | 8.62 | -0.03 | -0.35 | 145307.55 | 12526.36 | 0.15 |
| 2024-09-04 | 8.58 | 8.65 | 0.01 | 0.12 | 130440.00 | 11305.19 | 0.14 |
| 2024-09-03 | 8.65 | 8.64 | 0.00 | 0.00 | 161252.43 | 13969.84 | 0.17 |
| 2024-09-02 | 8.79 | 8.64 | -0.17 | -1.93 | 233204.74 | 20222.46 | 0.25 |
| 2024-08-30 | 8.60 | 8.81 | 0.18 | 2.09 | 318922.27 | 27983.86 | 0.34 |
| 2024-08-29 | 8.55 | 8.63 | 0.05 | 0.58 | 147649.32 | 12709.39 | 0.16 |
| 2024-08-28 | 8.50 | 8.58 | -0.02 | -0.23 | 204765.00 | 17503.33 | 0.22 |
| 2024-08-27 | 8.59 | 8.60 | -0.03 | -0.35 | 141815.94 | 12164.42 | 0.15 |
| 2024-08-26 | 8.65 | 8.63 | -0.06 | -0.69 | 199125.77 | 17180.26 | 0.21 |
| 2024-08-23 | 8.58 | 8.69 | 0.09 | 1.05 | 190642.53 | 16492.29 | 0.20 |
| 2024-08-22 | 8.55 | 8.60 | 0.15 | 1.78 | 313541.75 | 26952.93 | 0.33 |
| 2024-08-21 | 8.39 | 8.45 | 0.10 | 1.20 | 231801.42 | 19541.92 | 0.24 |
| 2024-08-20 | 8.79 | 8.35 | -0.44 | -5.01 | 390417.45 | 33165.56 | 0.41 |
| 2024-08-19 | 8.71 | 8.79 | 0.00 | 0.00 | 159291.22 | 13982.72 | 0.17 |
| 2024-08-16 | 8.91 | 8.79 | -0.11 | -1.24 | 145506.00 | 12808.95 | 0.15 |
| 2024-08-15 | 8.82 | 8.90 | 0.05 | 0.57 | 109111.96 | 9726.82 | 0.11 |
| 2024-08-14 | 9.11 | 8.85 | -0.29 | -3.17 | 181534.70 | 16209.87 | 0.19 |
| 2024-08-13 | 9.13 | 9.14 | 0.02 | 0.22 | 88919.50 | 8093.29 | 0.09 |
| 2024-08-12 | 9.12 | 9.12 | -0.04 | -0.44 | 94401.62 | 8599.85 | 0.10 |
| 2024-08-09 | 9.27 | 9.16 | -0.09 | -0.97 | 120765.13 | 11118.94 | 0.13 |
| 2024-08-08 | 9.10 | 9.25 | 0.13 | 1.43 | 195344.00 | 18042.46 | 0.21 |
| 2024-08-07 | 9.11 | 9.12 | 0.00 | 0.00 | 145022.17 | 13203.72 | 0.15 |
| 2024-08-06 | 8.97 | 9.12 | 0.21 | 2.36 | 165326.50 | 14947.08 | 0.17 |
| 2024-08-05 | 9.00 | 8.91 | -0.14 | -1.55 | 226710.62 | 20380.50 | 0.24 |
| 2024-08-02 | 8.95 | 9.05 | 0.05 | 0.56 | 180017.72 | 16295.57 | 0.19 |
| 2024-08-01 | 9.07 | 9.00 | -0.07 | -0.77 | 213352.45 | 19266.43 | 0.22 |
| 2024-07-31 | 8.69 | 9.07 | 0.40 | 4.61 | 345448.58 | 30829.50 | 0.36 |
| 2024-07-30 | 8.78 | 8.67 | -0.15 | -1.70 | 218700.13 | 19004.95 | 0.23 |
| 2024-07-29 | 8.86 | 8.82 | -0.06 | -0.68 | 141205.57 | 12445.53 | 0.15 |
| 2024-07-26 | 8.86 | 8.88 | 0.03 | 0.34 | 188700.68 | 16760.76 | 0.20 |
| 2024-07-25 | 8.67 | 8.85 | 0.10 | 1.14 | 219192.88 | 19339.04 | 0.23 |
| 2024-07-24 | 9.06 | 8.75 | -0.34 | -3.74 | 429498.15 | 37946.38 | 0.45 |
| 2024-07-23 | 9.47 | 9.09 | -0.42 | -4.42 | 310409.78 | 28666.33 | 0.33 |
| 2024-07-22 | 9.77 | 9.51 | -0.26 | -2.66 | 257432.16 | 24647.47 | 0.27 |
| 2024-07-19 | 9.67 | 9.77 | 0.07 | 0.72 | 187414.14 | 18217.53 | 0.20 |
| 2024-07-18 | 9.60 | 9.70 | 0.06 | 0.62 | 195848.28 | 18893.64 | 0.21 |
| 2024-07-17 | 9.64 | 9.64 | 0.02 | 0.21 | 204966.52 | 19808.09 | 0.22 |
| 2024-07-16 | 9.63 | 9.62 | 0.01 | 0.10 | 142716.18 | 13677.72 | 0.15 |
| 2024-07-15 | 9.67 | 9.61 | -0.09 | -0.93 | 174267.74 | 16752.70 | 0.18 |
| 2024-07-12 | 9.67 | 9.70 | 0.08 | 0.83 | 220003.15 | 21392.65 | 0.23 |
| 2024-07-11 | 9.38 | 9.62 | 0.37 | 4.00 | 238905.50 | 22740.21 | 0.25 |
| 2024-07-10 | 9.22 | 9.25 | 0.02 | 0.22 | 153683.83 | 14245.76 | 0.16 |
| 2024-07-09 | 9.25 | 9.23 | -0.04 | -0.43 | 256632.59 | 23534.37 | 0.27 |
| 2024-07-08 | 9.50 | 9.27 | -0.25 | -2.63 | 211745.13 | 19800.96 | 0.22 |
| 2024-07-05 | 9.45 | 9.52 | 0.05 | 0.53 | 155465.95 | 14725.11 | 0.16 |
| 2024-07-04 | 9.60 | 9.47 | -0.12 | -1.25 | 133136.75 | 12657.19 | 0.14 |
| 2024-07-03 | 9.61 | 9.59 | -0.03 | -0.31 | 132810.50 | 12748.87 | 0.14 |
| 2024-07-02 | 9.79 | 9.62 | -0.16 | -1.64 | 174896.75 | 16910.78 | 0.18 |
| 2024-07-01 | 9.59 | 9.78 | 0.12 | 1.24 | 189555.08 | 18385.30 | 0.20 |
| 2024-06-28 | 9.75 | 9.66 | -0.12 | -1.23 | 270477.02 | 26301.97 | 0.28 |
| 2024-06-27 | 9.99 | 9.78 | -0.19 | -1.91 | 238219.93 | 23422.48 | 0.25 |
| 2024-06-26 | 9.67 | 9.97 | 0.28 | 2.89 | 302896.35 | 29842.42 | 0.32 |
| 2024-06-25 | 9.45 | 9.69 | 0.21 | 2.22 | 285384.65 | 27477.38 | 0.30 |
| 2024-06-24 | 9.65 | 9.48 | -0.27 | -2.77 | 317115.39 | 30053.78 | 0.33 |
| 2024-06-21 | 9.60 | 9.75 | 0.13 | 1.35 | 450101.58 | 43598.28 | 0.47 |
| 2024-06-20 | 9.64 | 9.62 | -0.04 | -0.41 | 233749.87 | 22654.00 | 0.25 |
| 2024-06-19 | 9.70 | 9.66 | -0.04 | -0.41 | 119640.25 | 11561.42 | 0.13 |
| 2024-06-18 | 9.57 | 9.70 | 0.09 | 0.94 | 206304.12 | 20051.99 | 0.22 |
| 2024-06-17 | 9.60 | 9.61 | -0.04 | -0.42 | 219735.00 | 20963.10 | 0.23 |
| 2024-06-14 | 9.56 | 9.65 | 0.04 | 0.42 | 212339.67 | 20394.28 | 0.22 |
| 2024-06-13 | 9.80 | 9.61 | -0.17 | -1.74 | 199142.00 | 19223.07 | 0.21 |
| 2024-06-12 | 9.73 | 9.78 | 0.06 | 0.62 | 136967.58 | 13346.86 | 0.14 |
| 2024-06-11 | 9.81 | 9.72 | -0.09 | -0.92 | 173913.36 | 16914.81 | 0.18 |
| 2024-06-07 | 9.87 | 9.81 | -0.03 | -0.31 | 239099.62 | 23540.77 | 0.25 |
| 2024-06-06 | 9.87 | 9.84 | -0.04 | -0.41 | 215817.75 | 21260.83 | 0.23 |
| 2024-06-05 | 10.01 | 9.88 | -0.11 | -1.10 | 173195.49 | 17195.80 | 0.18 |
| 2024-06-04 | 9.89 | 10.08 | 0.16 | 1.61 | 239052.97 | 23820.87 | 0.25 |
| 2024-06-03 | 9.99 | 9.92 | -0.10 | -1.00 | 311494.27 | 30805.26 | 0.33 |
| 2024-05-31 | 10.18 | 10.02 | -0.15 | -1.48 | 265929.65 | 26806.19 | 0.28 |
| 2024-05-30 | 10.30 | 10.17 | -0.20 | -1.93 | 242095.01 | 24810.81 | 0.25 |
| 2024-05-29 | 10.32 | 10.37 | 0.03 | 0.29 | 125950.63 | 13063.60 | 0.13 |
| 2024-05-28 | 10.49 | 10.34 | -0.16 | -1.52 | 199258.71 | 20783.24 | 0.21 |
| 2024-05-27 | 10.39 | 10.50 | 0.11 | 1.06 | 191283.76 | 19979.06 | 0.20 |
| 2024-05-24 | 10.40 | 10.39 | -0.04 | -0.38 | 211555.54 | 22041.16 | 0.22 |
| 2024-05-23 | 10.55 | 10.43 | -0.15 | -1.42 | 225037.84 | 23547.82 | 0.24 |
| 2024-05-22 | 10.65 | 10.58 | -0.11 | -1.03 | 483934.29 | 51404.55 | 0.51 |
| 2024-05-21 | 10.81 | 10.69 | -0.16 | -1.48 | 309789.20 | 33276.61 | 0.33 |
| 2024-05-20 | 10.98 | 10.85 | -0.15 | -1.36 | 406052.90 | 44610.09 | 0.43 |
| 2024-05-17 | 10.83 | 11.00 | 0.15 | 1.38 | 277330.28 | 30258.54 | 0.29 |
| 2024-05-16 | 10.87 | 10.85 | -0.02 | -0.18 | 183922.50 | 20007.42 | 0.19 |
| 2024-05-15 | 10.94 | 10.87 | -0.08 | -0.73 | 251103.00 | 27420.49 | 0.26 |
| 2024-05-14 | 11.08 | 10.95 | -0.15 | -1.35 | 376879.13 | 41508.18 | 0.40 |
| 2024-05-13 | 11.05 | 11.10 | -0.01 | -0.09 | 325379.56 | 36081.15 | 0.34 |
| 2024-05-10 | 11.37 | 11.11 | -0.26 | -2.29 | 605651.15 | 67660.89 | 0.64 |
| 2024-05-09 | 11.44 | 11.37 | -0.02 | -0.18 | 306081.38 | 34876.21 | 0.32 |
日K线
周K线
月K线
