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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.17 | 6.21 | 6.04 | 6.05 | -2.10% | 1.41 | 0.64% |
| 2025-08-18 | 6.11 | 6.18 | 6.06 | 6.18 | +1.48% | 1.50 | 0.69% |
| 2025-08-15 | 5.91 | 6.10 | 5.90 | 6.09 | +3.22% | 1.66 | 0.77% |
| 2025-08-14 | 5.98 | 5.99 | 5.89 | 5.90 | -1.34% | 0.79 | 0.37% |
| 2025-08-13 | 6.00 | 6.02 | 5.95 | 5.98 | -0.33% | 0.78 | 0.36% |
| 2025-08-12 | 6.00 | 6.02 | 5.97 | 6.00 | 0.00% | 0.48 | 0.22% |
| 2025-08-11 | 5.99 | 6.01 | 5.94 | 6.00 | +0.50% | 0.54 | 0.25% |
| 2025-08-08 | 5.95 | 6.00 | 5.94 | 5.97 | +0.34% | 0.43 | 0.20% |
| 2025-08-07 | 5.99 | 6.01 | 5.93 | 5.95 | -0.67% | 0.56 | 0.26% |
| 2025-08-06 | 5.98 | 6.03 | 5.95 | 5.99 | 0.00% | 0.54 | 0.25% |
| 2025-08-05 | 5.98 | 6.00 | 5.96 | 5.99 | +0.34% | 0.48 | 0.22% |
| 2025-08-04 | 5.97 | 5.99 | 5.94 | 5.97 | -0.33% | 0.49 | 0.23% |
| 2025-08-01 | 5.99 | 6.03 | 5.97 | 5.99 | 0.00% | 0.51 | 0.24% |
| 2025-07-31 | 6.15 | 6.16 | 5.97 | 5.99 | -3.23% | 1.28 | 0.59% |
| 2025-07-30 | 6.08 | 6.26 | 6.05 | 6.19 | +1.64% | 1.32 | 0.59% |
| 2025-07-29 | 6.09 | 6.13 | 6.00 | 6.09 | -0.16% | 0.70 | 0.32% |
| 2025-07-28 | 6.16 | 6.16 | 6.07 | 6.10 | -1.29% | 0.81 | 0.37% |
| 2025-07-25 | 6.22 | 6.27 | 6.17 | 6.18 | -0.16% | 0.93 | 0.42% |
| 2025-07-24 | 6.17 | 6.22 | 6.12 | 6.19 | +0.49% | 1.07 | 0.49% |
| 2025-07-23 | 6.23 | 6.27 | 6.14 | 6.16 | -0.48% | 1.37 | 0.62% |