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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.93 | 6.01 | 5.89 | 5.98 | +0.84% | 0.72 | 0.33% |
| 2025-05-23 | 5.94 | 5.99 | 5.92 | 5.93 | -0.17% | 0.33 | 0.15% |
| 2025-05-22 | 5.98 | 5.98 | 5.93 | 5.94 | -0.66% | 0.32 | 0.15% |
| 2025-05-21 | 5.99 | 6.02 | 5.98 | 5.98 | -0.17% | 0.26 | 0.12% |
| 2025-05-20 | 6.01 | 6.02 | 5.96 | 5.99 | +0.17% | 0.29 | 0.13% |
| 2025-05-19 | 5.97 | 6.01 | 5.95 | 5.98 | +0.17% | 0.30 | 0.14% |
| 2025-05-16 | 6.06 | 6.07 | 5.97 | 5.97 | -1.31% | 0.47 | 0.21% |
| 2025-05-15 | 6.02 | 6.09 | 6.01 | 6.05 | +0.16% | 0.63 | 0.28% |
| 2025-05-14 | 6.01 | 6.05 | 5.99 | 6.04 | +0.83% | 0.59 | 0.27% |
| 2025-05-13 | 6.02 | 6.02 | 5.97 | 5.99 | +0.17% | 0.37 | 0.17% |
| 2025-05-12 | 6.01 | 6.02 | 5.97 | 5.98 | +0.17% | 0.31 | 0.14% |
| 2025-05-09 | 6.00 | 6.01 | 5.94 | 5.97 | -0.33% | 0.38 | 0.17% |
| 2025-05-08 | 6.02 | 6.04 | 5.99 | 5.99 | -0.49% | 0.38 | 0.17% |
| 2025-05-07 | 6.05 | 6.06 | 5.99 | 6.02 | 0.00% | 0.43 | 0.20% |
| 2025-05-06 | 6.05 | 6.06 | 5.97 | 6.02 | -0.33% | 0.47 | 0.21% |