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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.02 | 6.04 | 5.98 | 6.00 | -0.50% | 0.52 | 0.24% |
| 2025-06-23 | 6.03 | 6.04 | 5.98 | 6.03 | +0.84% | 0.46 | 0.21% |
| 2025-06-20 | 5.98 | 6.00 | 5.95 | 5.98 | 0.00% | 0.44 | 0.20% |
| 2025-06-19 | 5.97 | 6.00 | 5.94 | 5.98 | +0.17% | 0.47 | 0.21% |
| 2025-06-18 | 5.99 | 6.03 | 5.96 | 5.97 | -0.17% | 0.35 | 0.16% |
| 2025-06-17 | 5.99 | 6.00 | 5.96 | 5.98 | -0.17% | 0.40 | 0.18% |
| 2025-06-16 | 6.11 | 6.13 | 5.99 | 5.99 | -0.98% | 0.79 | 0.36% |
| 2025-06-13 | 6.06 | 6.15 | 6.04 | 6.05 | +0.66% | 1.75 | 0.78% |
| 2025-06-12 | 6.00 | 6.02 | 5.97 | 6.01 | +0.33% | 0.33 | 0.15% |
| 2025-06-11 | 5.98 | 6.03 | 5.98 | 5.99 | 0.00% | 0.28 | 0.13% |
| 2025-06-10 | 6.04 | 6.05 | 5.97 | 5.99 | -0.49% | 0.39 | 0.18% |
| 2025-06-09 | 6.01 | 6.05 | 6.00 | 6.02 | +0.17% | 0.31 | 0.14% |
| 2025-06-06 | 6.00 | 6.04 | 6.00 | 6.01 | +0.33% | 0.24 | 0.11% |
| 2025-06-05 | 6.03 | 6.04 | 5.99 | 5.99 | -0.66% | 0.26 | 0.12% |
| 2025-06-04 | 6.04 | 6.06 | 6.02 | 6.03 | -0.16% | 0.34 | 0.15% |
| 2025-06-03 | 5.97 | 6.04 | 5.96 | 6.04 | +1.33% | 0.54 | 0.24% |
| 2025-05-30 | 6.00 | 6.02 | 5.96 | 5.96 | -0.99% | 0.46 | 0.21% |
| 2025-05-29 | 6.02 | 6.10 | 5.99 | 6.02 | 0.00% | 0.65 | 0.30% |
| 2025-05-28 | 5.99 | 6.08 | 5.98 | 6.02 | +0.50% | 0.67 | 0.30% |
| 2025-05-27 | 6.00 | 6.00 | 5.95 | 5.99 | +0.17% | 0.29 | 0.13% |