Rongsheng Petrochemical Co Ltd (002493.SHE) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	11.64	11.75	11.42	11.53	-0.09%	45,139,161
2026-10-15	12.00	12.01	11.33	11.54	-2.70%	62,021,039
2026-10-14	12.27	12.37	11.81	11.86	-2.39%	37,563,930
2026-10-13	12.40	12.67	11.87	12.15	-3.11%	64,749,547
2026-10-12	13.07	13.07	12.49	12.54	-5.00%	58,254,176
2026-10-09	13.45	13.56	13.02	13.20	-2.15%	41,303,441
2026-10-08	13.51	13.93	13.40	13.49	+1.20%	57,440,297
2026-09-30	13.14	13.55	13.12	13.33	+0.60%	31,957,949
2026-09-29	13.69	13.76	13.06	13.25	-3.21%	55,496,879
2026-09-28	13.04	13.85	12.98	13.69	+4.42%	62,486,383
2026-09-24	13.42	13.51	13.08	13.11	-3.25%	34,174,430
2026-09-23	13.20	13.66	13.10	13.55	+3.20%	51,836,386
2026-09-22	13.04	13.18	12.83	13.13	+0.15%	40,143,143
2026-09-21	12.83	13.17	12.73	13.11	+2.02%	47,400,355
2026-09-18	12.94	13.16	12.73	12.85	-0.62%	42,333,307
2026-09-17	12.93	13.12	12.65	12.93	-0.77%	47,098,570
2026-09-16	13.05	13.14	12.74	13.03	-0.23%	45,113,568
2026-09-15	13.21	13.30	13.00	13.06	-1.06%	35,332,049
2026-09-14	13.52	13.68	13.14	13.20	-2.94%	56,934,373
2026-09-11	14.30	14.37	13.51	13.60	-5.36%	60,517,703
2026-09-10	15.28	15.28	14.29	14.37	-5.09%	62,238,043
2026-09-09	14.35	15.17	14.18	15.14	+4.49%	59,116,094
2026-09-08	14.07	14.52	13.91	14.49	+3.57%	49,475,902
2026-09-07	14.38	14.65	13.97	13.99	-2.71%	41,203,895
2026-09-04	14.65	14.79	14.33	14.38	-1.78%	36,908,830
2026-09-03	14.45	14.87	14.28	14.64	+1.95%	40,445,080
2026-09-02	14.88	14.88	14.31	14.36	-1.91%	53,792,602
2026-09-01	14.86	15.25	14.61	14.64	-1.35%	56,815,208
2026-08-31	14.60	15.13	14.35	14.84	+1.99%	75,159,139
2026-08-28	14.41	14.69	14.06	14.55	+1.25%	51,017,560
2026-08-27	13.75	14.49	13.58	14.37	+4.43%	59,044,661
2026-08-26	13.06	13.84	13.02	13.76	+4.08%	56,233,723
2026-08-25	13.65	13.82	13.05	13.22	-3.15%	43,412,090
2026-08-24	13.71	13.88	13.40	13.65	-0.80%	47,567,311
2026-08-21	13.57	13.84	13.31	13.76	+1.70%	49,956,017
2026-08-20	13.38	13.98	13.36	13.53	+0.89%	63,341,235
2026-08-19	12.77	13.47	12.75	13.41	+4.20%	91,286,031
2026-08-18	12.75	12.91	12.38	12.87	+0.78%	51,904,311
2026-08-17	12.48	12.85	12.47	12.77	+1.43%	53,044,896
2026-08-14	12.60	12.98	12.51	12.59	-0.87%	43,252,184
2026-08-13	13.06	13.16	12.68	12.70	-2.76%	39,073,844
2026-08-12	13.03	13.37	12.94	13.06	+0.15%	37,058,699
2026-08-11	13.52	13.65	13.00	13.04	-3.55%	48,211,194
2026-08-10	13.22	13.85	13.21	13.52	+2.19%	57,656,148
2026-08-07	13.12	13.59	12.97	13.23	+0.68%	67,007,547
2026-08-06	12.47	13.18	12.38	13.14	+6.05%	91,030,781
2026-08-05	11.97	12.46	11.86	12.39	+2.82%	54,532,505
2026-08-04	12.20	12.24	11.80	12.05	-1.71%	46,496,934
2026-08-03	12.36	12.56	11.80	12.26	-0.81%	53,329,305
2026-07-31	12.25	12.48	12.17	12.36	-1.20%	38,754,336
2026-07-30	12.12	12.62	12.05	12.51	+2.88%	62,048,616
2026-07-29	11.72	12.32	11.57	12.16	+3.67%	55,201,441
2026-07-28	11.65	11.82	11.49	11.73	-0.34%	37,577,432
2026-07-27	11.44	11.79	11.34	11.77	+1.55%	42,912,293
2026-07-24	12.20	12.39	11.51	11.59	-5.54%	62,338,762
2026-07-23	12.04	12.43	11.78	12.27	+0.90%	70,123,177
2026-07-22	11.47	12.21	11.33	12.16	+6.02%	89,296,624
2026-07-21	11.46	11.67	11.25	11.47	-1.63%	69,339,883
2026-07-20	11.34	11.74	11.22	11.66	+2.91%	83,262,719
2026-07-17	11.22	11.58	11.08	11.33	+1.71%	79,955,344
2026-07-16	11.25	11.28	10.88	11.14	+0.36%	60,438,793
2026-07-15	11.00	11.35	10.74	11.10	-1.68%	68,988,844
2026-07-14	10.86	11.29	10.63	11.29	+3.67%	67,179,176
2026-07-13	10.92	11.35	10.80	10.89	-0.55%	70,738,206
2026-07-10	10.87	11.09	10.55	10.95	-0.27%	63,590,762
2026-07-09	11.11	11.38	10.78	10.98	-1.44%	53,296,938
2026-07-08	11.41	11.77	11.09	11.14	-3.13%	56,663,301
2026-07-07	12.25	12.59	11.25	11.50	-6.28%	85,645,643
2026-07-06	11.86	12.65	11.81	12.27	+5.05%	85,468,615
2026-07-03	11.30	11.86	11.17	11.68	+5.13%	89,569,051
2026-07-02	11.06	11.37	10.98	11.11	-1.33%	58,360,934
2026-07-01	10.74	11.39	10.50	11.26	+4.74%	63,009,967
2026-06-30	11.12	11.20	10.64	10.75	-4.78%	71,584,672
2026-06-29	11.11	11.37	10.55	11.29	-0.79%	77,328,617
2026-06-26	12.02	12.26	11.24	11.38	-2.82%	92,811,203
2026-06-25	12.06	12.11	11.49	11.71	-3.94%	95,789,266
2026-06-24	11.78	12.69	11.73	12.19	+3.22%	81,092,734
2026-06-23	12.02	12.50	11.76	11.81	-1.91%	74,661,562
2026-06-22	11.11	12.05	10.95	12.04	+7.40%	82,308,867
2026-06-18	11.84	12.15	11.14	11.21	-5.80%	76,093,696
2026-06-17	11.56	12.15	11.46	11.90	+2.15%	56,038,628
2026-06-16	11.79	12.05	11.58	11.65	-2.51%	51,182,745
2026-06-15	11.54	12.20	11.51	11.95	+5.38%	93,317,204
2026-06-12	10.52	11.48	10.50	11.34	+5.49%	85,546,797
2026-06-11	11.40	11.50	10.58	10.75	-3.59%	61,308,930
2026-06-10	11.04	11.48	10.98	11.15	+0.36%	39,374,273
2026-06-09	11.13	11.29	10.87	11.11	-1.24%	48,812,609
2026-06-08	11.85	11.90	11.17	11.25	-1.57%	65,209,883
2026-06-05	11.00	11.80	10.93	11.43	+3.91%	62,978,221
2026-06-04	11.45	11.45	10.90	11.00	-3.85%	38,415,393
2026-06-03	11.56	11.60	11.32	11.44	-0.95%	41,846,873
2026-06-02	11.48	11.62	11.22	11.55	+0.43%	45,442,379
2026-06-01	11.21	11.72	11.00	11.50	+2.13%	64,669,121
2026-05-29	11.39	11.55	11.22	11.26	-0.44%	44,914,512
2026-05-28	11.44	11.70	11.21	11.31	-1.91%	33,756,559
2026-05-27	11.60	11.71	11.31	11.53	-1.79%	38,360,039
2026-05-26	11.50	11.76	11.07	11.74	+2.00%	54,868,922
2026-05-25	11.54	11.98	11.46	11.51	+0.52%	38,581,070
2026-05-22	11.62	11.66	11.28	11.45	-0.61%	54,395,848
2026-05-21	12.11	12.28	11.50	11.52	-5.03%	61,568,648
2026-05-20	12.00	12.25	11.97	12.13	+0.33%	50,240,809
2026-05-19	12.22	12.35	11.93	12.09	-1.63%	41,802,832
2026-05-18	12.99	13.02	12.09	12.29	-5.68%	69,410,852
2026-05-15	13.15	13.37	12.89	13.03	-0.15%	52,537,738
2026-05-14	13.38	13.68	13.04	13.05	-2.39%	54,334,434
2026-05-13	13.45	13.76	13.14	13.37	-0.52%	64,724,320
2026-05-12	13.07	13.60	13.00	13.44	+2.91%	55,257,406
2026-05-11	12.90	13.19	12.88	13.06	+1.24%	52,114,871
2026-05-08	13.02	13.16	12.70	12.90	-0.15%	46,037,559
2026-05-07	13.51	13.55	12.68	12.92	-5.69%	83,160,352
2026-05-06	13.99	14.11	13.51	13.70	-1.79%	76,030,867
2026-04-30	13.52	14.11	13.51	13.95	+2.27%	83,243,391
2026-04-29	13.03	13.68	12.93	13.64	+4.68%	89,661,711
2026-04-28	12.66	13.12	12.46	13.03	+4.74%	100,049,797
2026-04-27	12.12	12.66	12.11	12.44	+2.73%	60,720,793
2026-04-24	11.80	12.20	11.77	12.11	+1.85%	45,012,488
2026-04-23	12.00	12.20	11.82	11.89	-1.25%	41,952,359
2026-04-22	12.42	12.50	11.99	12.04	-2.75%	54,911,367
2026-04-21	11.92	12.55	11.64	12.38	+3.86%	70,633,375
2026-04-20	11.77	12.04	11.58	11.92	+2.23%	43,416,328
2026-04-17	12.14	12.27	11.58	11.66	-3.95%	72,811,367
2026-04-16	12.12	12.35	12.05	12.14	-0.41%	42,124,961
2026-04-15	12.25	12.47	12.07	12.19	+0.49%	46,893,719
2026-04-14	12.36	12.49	11.98	12.13	-0.57%	52,069,238
2026-04-13	12.64	12.65	12.03	12.20	-3.48%	59,724,398
2026-04-10	12.68	12.74	12.54	12.64	-0.08%	37,670,551
2026-04-09	12.58	12.92	12.51	12.65	-1.17%	42,407,449
2026-04-08	12.55	13.08	12.44	12.80	+2.98%	82,329,852
2026-04-07	11.89	12.64	11.68	12.43	+5.07%	56,197,820
2026-04-03	12.18	12.23	11.74	11.83	-2.87%	46,715,688
2026-04-02	12.32	12.40	12.10	12.18	-1.22%	35,603,434
2026-04-01	12.25	12.62	12.20	12.33	+2.75%	54,650,473
2026-03-31	12.11	12.33	11.93	12.00	-0.41%	35,746,578
2026-03-30	11.97	12.27	11.83	12.05	-0.41%	41,350,633
2026-03-27	11.64	12.29	11.61	12.10	+2.20%	55,343,207
2026-03-26	11.94	12.30	11.75	11.84	-0.92%	59,174,070
2026-03-25	11.60	12.17	11.60	11.95	+4.73%	90,892,438
2026-03-24	11.46	11.64	11.17	11.41	+1.06%	61,045,102
2026-03-23	11.02	11.63	10.95	11.29	-0.18%	91,261,992
2026-03-20	11.48	11.82	11.18	11.31	-1.82%	85,006,391
2026-03-19	12.63	12.70	11.48	11.52	-9.72%	148,428,891
2026-03-18	12.79	12.89	12.55	12.76	-0.62%	53,593,020
2026-03-17	13.01	13.15	12.78	12.84	-2.21%	66,077,484
2026-03-16	13.58	13.67	12.68	13.13	-3.60%	110,774,602
2026-03-13	13.55	14.08	13.47	13.62	-1.30%	73,230,898
2026-03-12	14.30	14.55	13.48	13.80	-1.78%	87,318,430
2026-03-11	13.62	14.07	13.37	14.05	+2.55%	79,354,242
2026-03-10	13.83	13.97	13.54	13.70	-0.87%	73,006,203
2026-03-09	15.96	16.00	13.72	13.82	-9.32%	117,927,797
2026-03-06	15.38	15.46	14.77	15.24	-1.36%	65,814,008
2026-03-05	14.82	15.63	14.53	15.45	+5.68%	92,483,086
2026-03-04	15.18	15.21	14.32	14.62	-5.31%	111,786,000
2026-03-03	16.07	16.38	15.29	15.44	-3.62%	99,422,242
2026-03-02	16.19	16.28	15.24	16.02	+2.69%	90,754,008
2026-02-27	15.25	15.79	15.08	15.60	+2.16%	60,962,953
2026-02-26	15.09	15.55	14.87	15.27	+0.79%	50,998,328
2026-02-25	14.97	15.53	14.75	15.15	+1.27%	71,927,711
2026-02-24	14.79	15.29	14.50	14.96	+2.54%	56,433,887
2026-02-13	14.85	15.02	14.56	14.59	-3.57%	45,454,672
2026-02-12	15.36	15.43	14.98	15.13	-1.82%	45,213,180
2026-02-11	14.77	15.77	14.69	15.41	+3.91%	80,153,758
2026-02-10	14.64	14.99	14.40	14.83	+0.41%	47,576,059
2026-02-09	14.52	14.85	14.36	14.77	+2.07%	61,997,539
2026-02-06	13.61	14.82	13.43	14.47	+4.93%	75,018,914
2026-02-05	13.98	14.20	13.66	13.79	-1.85%	57,830,648
2026-02-04	14.10	14.28	13.83	14.05	+0.43%	38,282,520
2026-02-03	13.75	14.06	13.50	13.99	+2.87%	66,282,703
2026-02-02	14.25	14.50	13.49	13.60	-7.80%	120,964,602
2026-01-30	14.38	15.08	14.06	14.75	+1.10%	91,462,562
2026-01-29	14.20	14.79	14.10	14.59	+2.96%	83,269,109
2026-01-28	13.65	14.68	13.61	14.17	+3.20%	101,306,398
2026-01-27	13.66	14.16	13.60	13.73	+0.66%	63,772,887
2026-01-26	13.72	14.07	13.62	13.64	-0.58%	65,712,078
2026-01-23	14.02	14.25	13.60	13.72	+1.40%	92,987,086
2026-01-22	13.01	13.59	12.99	13.53	+4.24%	88,932,156
2026-01-21	12.66	13.30	12.42	12.98	+2.69%	110,414,797
2026-01-20	12.29	12.78	12.13	12.64	+3.52%	122,034,703
2026-01-19	11.51	12.22	11.50	12.21	+4.90%	80,871,922
2026-01-16	11.78	11.94	11.52	11.64	-1.77%	42,371,641
2026-01-15	11.65	12.08	11.60	11.85	+0.94%	60,204,219
2026-01-14	11.61	11.90	11.52	11.74	+1.47%	73,593,883
2026-01-13	11.42	11.71	11.35	11.57	+1.31%	52,395,473
2026-01-12	11.58	11.72	11.35	11.42	-1.64%	63,179,406
2026-01-09	11.72	11.95	11.44	11.61	-0.77%	60,611,633
2026-01-08	11.88	11.96	11.63	11.70	-2.26%	77,588,594
2026-01-07	11.93	12.25	11.88	11.97	-0.08%	47,509,340
2026-01-06	11.55	12.39	11.55	11.98	+3.54%	100,216,094
2026-01-05	11.71	11.75	11.28	11.57	-1.20%	67,590,047
2025-12-31	11.97	11.98	11.67	11.71	-2.25%	60,154,500
2025-12-30	11.24	12.17	11.18	11.98	+7.06%	107,205,508
2025-12-29	11.01	11.46	10.91	11.19	+1.63%	67,833,914
2025-12-26	10.99	11.21	10.87	11.01	+1.38%	50,413,199
2025-12-25	10.58	10.92	10.51	10.86	+2.84%	41,029,422
2025-12-24	10.46	10.59	10.26	10.56	+0.96%	29,273,711
2025-12-23	10.49	10.59	10.32	10.46	+0.10%	32,933,828
2025-12-22	10.15	10.47	10.00	10.45	+6.42%	63,547,539
2025-12-19	9.74	9.94	9.62	9.82	+1.66%	35,812,781
2025-12-18	9.46	9.94	9.42	9.66	+2.11%	39,898,379
2025-12-17	9.23	9.48	9.21	9.46	+2.38%	27,146,230
2025-12-16	9.47	9.50	9.18	9.24	-2.22%	26,972,900
2025-12-15	9.28	9.59	9.25	9.45	+1.18%	24,519,369
2025-12-12	9.33	9.37	9.25	9.34	+0.11%	24,350,051
2025-12-11	9.45	9.51	9.30	9.33	-1.06%	18,068,070
2025-12-10	9.48	9.50	9.31	9.43	-0.53%	19,393,670
2025-12-09	9.65	9.80	9.46	9.48	-1.96%	23,660,150
2025-12-08	9.82	9.87	9.52	9.67	-1.33%	33,313,129
2025-12-05	9.61	9.86	9.60	9.80	+1.98%	22,516,400
2025-12-04	9.76	9.79	9.57	9.61	-1.74%	18,869,881
2025-12-03	9.72	9.90	9.68	9.78	+0.51%	26,182,311
2025-12-02	9.70	9.93	9.67	9.73	+0.52%	33,333,230
2025-12-01	9.72	9.79	9.58	9.68	-0.41%	29,697,631
2025-11-28	9.63	9.83	9.59	9.72	+0.83%	25,924,420
2025-11-27	9.51	9.74	9.46	9.64	+1.47%	41,238,512
2025-11-26	9.46	9.58	9.44	9.50	+0.42%	28,018,910
2025-11-25	9.55	9.58	9.42	9.46	-0.63%	39,714,871
2025-11-24	9.90	9.95	9.50	9.52	-2.96%	52,449,230
2025-11-21	10.20	10.29	9.80	9.81	-4.76%	46,210,992
2025-11-20	10.60	10.72	10.26	10.30	-2.92%	34,245,461
2025-11-19	10.64	10.77	10.48	10.61	-0.47%	25,829,650
2025-11-18	10.87	10.99	10.57	10.66	-2.20%	40,180,180
2025-11-17	10.79	11.30	10.66	10.90	+0.93%	59,291,367
2025-11-14	10.96	11.25	10.77	10.80	-2.17%	54,808,059
2025-11-13	10.98	11.16	10.90	11.04	-0.18%	32,830,648
2025-11-12	10.93	11.26	10.80	11.06	+1.19%	51,928,688
2025-11-11	10.87	10.96	10.75	10.93	-0.09%	32,454,770
2025-11-10	10.80	11.06	10.79	10.94	+1.30%	63,108,801
2025-11-07	10.27	11.02	10.22	10.80	+4.75%	98,047,969
2025-11-06	9.87	10.33	9.81	10.31	+4.46%	35,560,660
2025-11-05	9.88	10.01	9.80	9.87	-1.40%	23,289,949
2025-11-04	10.35	10.40	9.93	10.01	-3.19%	39,374,688
2025-11-03	10.23	10.44	10.10	10.34	+1.47%	33,365,172
2025-10-31	10.25	10.37	10.11	10.19	+0.00%	28,602,270
2025-10-30	10.26	10.37	10.10	10.19	+0.69%	36,722,273
2025-10-29	9.90	10.21	9.80	10.12	+2.02%	26,915,090
2025-10-28	10.00	10.18	9.88	9.92	-0.70%	29,170,561
2025-10-27	9.96	10.12	9.92	9.99	+0.60%	23,602,590
2025-10-24	10.07	10.27	9.88	9.93	-1.68%	42,402,559
2025-10-23	9.66	10.15	9.63	10.10	+4.34%	61,723,141
2025-10-22	9.37	9.77	9.34	9.68	+3.20%	38,581,754
2025-10-21	9.37	9.43	9.32	9.38	+0.00%	13,977,310
2025-10-20	9.34	9.41	9.28	9.38	+0.43%	15,907,650
2025-10-17	9.56	9.68	9.31	9.34	-2.30%	21,578,100
2025-10-16	9.59	9.82	9.53	9.56	-0.42%	24,114,930
2025-10-15	9.71	9.75	9.50	9.60	-0.93%	30,517,850
2025-10-14	9.99	10.08	9.63	9.69	-2.71%	35,234,754
2025-10-13	9.90	10.10	9.77	9.96	-1.68%	50,849,793
2025-10-10	9.74	10.32	9.69	10.13	+2.84%	78,830,492
2025-10-09	9.67	9.88	9.28	9.85	+2.07%	50,258,922
2025-09-30	9.54	9.69	9.45	9.65	+0.84%	24,732,570
2025-09-29	9.84	9.87	9.44	9.57	-3.24%	44,780,738

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 12월 (+20.97%). 가장 약한 달: 3월 (-14.07%). 일별 데이터 2년치(2025–2026) 기준.

1월+14.14%
2월+6.96%
3월-14.07%
4월+4.89%
5월-9.19%
6월-4.61%
7월+9.81%
8월+15.22%
9월-6.03%
10월+3.45%
11월-6.00%
12월+20.97%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Rongsheng Petrochemical Co Ltd (002493.SHE)의 최근 종가는 얼마입니까?

2026-10-16 기준 11.53. Closelook 데이터 레이크의 일별 가격 기록 기준.

002493.SHE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 16.38, 최저 9.18 (2026-10-16 기준).

Rongsheng Petrochemical Co Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 002493.SHE의 가장 강한 달은 12월(평균 +20.97%), 가장 약한 달은 3월(평균 -14.07%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 431개로 계산.