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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.27 | 15.33 | 14.90 | 15.17 | -0.85% | 6.33 | 1.10% |
| 2026-04-20 | 15.11 | 16.00 | 14.93 | 15.30 | +1.26% | 10.09 | 1.71% |
| 2026-04-17 | 15.88 | 16.27 | 14.74 | 15.11 | -5.39% | 12.56 | 2.17% |
| 2026-04-16 | 15.55 | 16.16 | 15.22 | 15.97 | +4.04% | 12.50 | 2.08% |
| 2026-04-15 | 16.95 | 17.20 | 15.15 | 15.35 | -1.92% | 19.70 | 3.28% |
| 2026-04-14 | 15.23 | 15.90 | 14.66 | 15.65 | +2.35% | 11.37 | 1.94% |
| 2026-04-13 | 16.00 | 16.40 | 14.84 | 15.29 | -3.84% | 13.79 | 2.36% |
| 2026-04-10 | 15.59 | 16.20 | 15.59 | 15.90 | +1.92% | 10.25 | 1.69% |
| 2026-04-09 | 14.73 | 16.17 | 14.59 | 15.60 | +5.19% | 15.57 | 2.62% |
| 2026-04-08 | 14.16 | 14.93 | 13.86 | 14.83 | +4.73% | 15.18 | 2.74% |
| 2026-04-07 | 12.96 | 14.16 | 12.89 | 14.16 | +10.02% | 5.01 | 0.95% |
| 2026-04-03 | 12.73 | 13.00 | 12.43 | 12.87 | +1.10% | 3.66 | 0.75% |
| 2026-04-02 | 12.62 | 13.20 | 12.54 | 12.73 | +0.39% | 4.11 | 0.85% |
| 2026-04-01 | 12.30 | 12.87 | 12.25 | 12.68 | +4.02% | 3.75 | 0.83% |
| 2026-03-31 | 12.26 | 12.51 | 12.01 | 12.19 | -1.30% | 2.30 | 0.52% |
| 2026-03-30 | 12.67 | 12.76 | 12.00 | 12.35 | -0.64% | 6.26 | 1.42% |
| 2026-03-27 | 12.56 | 12.66 | 12.25 | 12.43 | -1.27% | 3.34 | 0.75% |
| 2026-03-26 | 12.80 | 13.07 | 12.52 | 12.59 | -1.64% | 3.92 | 0.86% |
| 2026-03-25 | 12.14 | 12.95 | 12.00 | 12.80 | +5.44% | 7.04 | 1.55% |
| 2026-03-24 | 12.29 | 12.29 | 11.74 | 12.14 | +2.53% | 7.61 | 1.77% |