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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.03 | 6.20 | 6.00 | 6.19 | +2.65% | 1.62 | 0.74% |
| 2025-07-21 | 5.95 | 6.07 | 5.90 | 6.03 | +2.20% | 1.52 | 0.70% |
| 2025-07-18 | 5.83 | 5.91 | 5.82 | 5.90 | +1.37% | 0.79 | 0.37% |
| 2025-07-17 | 5.82 | 5.83 | 5.80 | 5.82 | +0.17% | 0.43 | 0.21% |
| 2025-07-16 | 5.82 | 5.85 | 5.80 | 5.81 | -0.34% | 0.60 | 0.29% |
| 2025-07-15 | 5.90 | 5.91 | 5.82 | 5.83 | -1.19% | 0.67 | 0.32% |
| 2025-07-14 | 5.93 | 5.95 | 5.90 | 5.90 | -0.51% | 0.52 | 0.24% |
| 2025-07-11 | 5.94 | 5.96 | 5.91 | 5.93 | 0.00% | 0.58 | 0.27% |
| 2025-07-10 | 5.86 | 5.94 | 5.85 | 5.93 | +1.19% | 0.73 | 0.34% |
| 2025-07-09 | 5.88 | 5.89 | 5.86 | 5.86 | -0.17% | 0.45 | 0.21% |
| 2025-07-08 | 5.84 | 5.89 | 5.83 | 5.87 | +0.34% | 0.55 | 0.25% |
| 2025-07-07 | 5.85 | 5.86 | 5.82 | 5.85 | -0.17% | 0.44 | 0.20% |
| 2025-07-04 | 5.91 | 5.91 | 5.85 | 5.86 | -0.68% | 0.63 | 0.29% |
| 2025-07-03 | 5.91 | 5.92 | 5.89 | 5.90 | 0.00% | 0.47 | 0.22% |
| 2025-07-02 | 5.89 | 5.91 | 5.86 | 5.90 | +0.34% | 0.51 | 0.24% |
| 2025-07-01 | 5.88 | 5.91 | 5.85 | 5.88 | 0.00% | 0.48 | 0.22% |
| 2025-06-30 | 5.99 | 6.00 | 5.88 | 5.88 | -1.84% | 1.14 | 0.53% |
| 2025-06-27 | 6.03 | 6.06 | 5.99 | 5.99 | -0.50% | 0.64 | 0.29% |
| 2025-06-26 | 6.03 | 6.04 | 6.01 | 6.02 | -0.17% | 0.41 | 0.19% |
| 2025-06-25 | 6.01 | 6.04 | 5.99 | 6.03 | +0.50% | 0.49 | 0.22% |