恒逸石化 sz.000703
13.84
-1.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.06 | 14.21 | 13.78 | 13.84 | -1.28% | 5.75 | 1.09% |
| 2026-05-21 | 14.54 | 14.71 | 13.99 | 14.02 | -4.43% | 7.46 | 1.37% |
| 2026-05-20 | 14.79 | 15.05 | 14.59 | 14.67 | -0.54% | 4.88 | 0.87% |
| 2026-05-19 | 14.73 | 14.98 | 14.36 | 14.75 | +0.27% | 5.44 | 0.97% |
| 2026-05-18 | 14.84 | 15.08 | 14.31 | 14.71 | -0.88% | 6.74 | 1.22% |
| 2026-05-15 | 14.88 | 15.24 | 14.65 | 14.84 | 0.00% | 5.70 | 1.01% |
| 2026-05-14 | 15.26 | 15.53 | 14.79 | 14.84 | -3.07% | 7.36 | 1.28% |
| 2026-05-13 | 15.47 | 15.97 | 15.22 | 15.31 | -2.05% | 6.74 | 1.15% |
| 2026-05-12 | 15.61 | 15.96 | 15.29 | 15.63 | +0.39% | 7.81 | 1.32% |
| 2026-05-11 | 15.63 | 16.03 | 15.27 | 15.57 | -0.32% | 11.69 | 1.98% |
| 2026-05-08 | 16.20 | 16.26 | 15.11 | 15.62 | -4.81% | 18.51 | 3.14% |
| 2026-05-07 | 17.52 | 17.69 | 16.41 | 16.41 | -9.98% | 14.45 | 2.27% |
| 2026-05-06 | 16.99 | 18.35 | 16.96 | 18.23 | +3.29% | 12.05 | 1.79% |
| 2026-04-30 | 17.10 | 18.17 | 16.91 | 17.65 | +2.68% | 13.03 | 1.94% |
| 2026-04-29 | 15.84 | 17.35 | 15.26 | 17.19 | +8.59% | 15.62 | 2.47% |
| 2026-04-28 | 15.36 | 15.90 | 15.11 | 15.83 | +3.13% | 16.92 | 2.86% |
| 2026-04-27 | 15.15 | 15.60 | 14.97 | 15.35 | +2.54% | 12.27 | 2.10% |
| 2026-04-24 | 14.88 | 15.24 | 14.54 | 14.97 | -0.07% | 7.38 | 1.31% |
| 2026-04-23 | 15.00 | 15.33 | 14.90 | 14.98 | -0.07% | 7.39 | 1.29% |
| 2026-04-22 | 15.21 | 15.30 | 14.79 | 14.99 | -1.19% | 5.73 | 1.01% |