荣盛石化

sz002493 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.86

涨跌幅

-2.39%

成交量

37,563,900 股

成交额

452,331,392 元

换手率

0.40%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.27	11.86	12.37	11.81	-2.39%	37,563,900	452,331,392	0.40
2026-10-13	12.40	12.15	12.67	11.87	-3.11%	64,749,500	788,658,304	0.69
2026-10-12	13.07	12.54	13.07	12.49	-5.00%	58,254,100	740,680,256	0.62
2026-10-09	13.45	13.20	13.56	13.02	-2.15%	41,303,400	544,914,112	0.44
2026-10-08	13.51	13.49	13.93	13.40	+1.20%	57,440,200	786,156,928	0.61
2026-09-30	13.14	13.33	13.55	13.12	+0.60%	31,957,900	427,199,072	0.34
2026-09-29	13.69	13.25	13.76	13.06	-3.21%	55,496,800	735,974,720	0.59
2026-09-28	13.04	13.69	13.85	12.98	+4.42%	62,486,300	850,326,528	0.67
2026-09-24	13.42	13.11	13.51	13.08	-3.25%	34,174,400	452,725,568	0.36
2026-09-23	13.20	13.55	13.66	13.10	+3.20%	51,836,300	694,514,240	0.55
2026-09-22	13.04	13.13	13.18	12.83	+0.15%	40,143,100	522,216,768	0.43
2026-09-21	12.83	13.11	13.17	12.73	+2.02%	47,400,300	616,623,552	0.51
2026-09-18	12.94	12.85	13.16	12.73	-0.62%	42,333,300	545,851,840	0.45
2026-09-17	12.93	12.93	13.12	12.65	-0.77%	47,098,500	606,498,560	0.50
2026-09-16	13.05	13.03	13.14	12.74	-0.23%	45,113,500	585,356,480	0.48
2026-09-15	13.21	13.06	13.30	13.00	-1.06%	35,332,000	463,630,176	0.38
2026-09-14	13.52	13.20	13.68	13.14	-2.94%	56,934,300	757,578,624	0.61
2026-09-11	14.30	13.60	14.37	13.51	-5.36%	60,517,700	832,380,864	0.65
2026-09-10	15.28	14.37	15.28	14.29	-5.09%	62,238,000	906,294,208	0.66
2026-09-09	14.35	15.14	15.17	14.18	+4.49%	59,116,000	876,395,136	0.63
2026-09-08	14.07	14.49	14.52	13.91	+3.57%	49,475,900	706,897,152	0.53
2026-09-07	14.38	13.99	14.65	13.97	-2.71%	41,203,800	582,572,032	0.44
2026-09-04	14.65	14.38	14.79	14.33	-1.78%	36,908,800	533,963,296	0.39
2026-09-03	14.45	14.64	14.87	14.28	+1.95%	40,445,000	592,104,512	0.43
2026-09-02	14.88	14.36	14.88	14.31	-1.91%	53,792,600	781,090,624	0.57
2026-09-01	14.86	14.64	15.25	14.61	-1.35%	56,815,200	847,748,224	0.61
2026-08-31	14.60	14.84	15.13	14.35	+1.99%	75,159,100	1,113,322,880	0.80
2026-08-28	14.41	14.55	14.69	14.06	+1.25%	51,017,500	737,394,560	0.54
2026-08-27	13.75	14.37	14.49	13.58	+4.43%	59,044,600	830,206,528	0.63
2026-08-26	13.06	13.76	13.84	13.02	+4.08%	56,233,700	762,651,264	0.60

需要全历史数据与程序化访问？查看荣盛石化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002493 获取全部历史日线。