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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.68 | 11.84 | 10.60 | 11.84 | +10.04% | 7.16 | 1.76% |
| 2026-03-20 | 10.53 | 11.05 | 10.45 | 10.76 | +1.99% | 6.12 | 1.58% |
| 2026-03-19 | 11.35 | 11.49 | 10.45 | 10.55 | -7.46% | 7.19 | 1.87% |
| 2026-03-18 | 11.57 | 11.61 | 11.20 | 11.40 | -1.47% | 3.99 | 0.98% |
| 2026-03-17 | 12.11 | 12.27 | 11.38 | 11.57 | -4.46% | 6.92 | 1.65% |
| 2026-03-16 | 12.78 | 12.89 | 12.00 | 12.11 | -5.39% | 6.27 | 1.42% |
| 2026-03-13 | 12.53 | 13.19 | 12.29 | 12.80 | +2.56% | 8.08 | 1.77% |
| 2026-03-12 | 13.09 | 13.20 | 12.46 | 12.48 | -2.73% | 6.83 | 1.48% |
| 2026-03-11 | 11.74 | 12.99 | 11.63 | 12.83 | +7.82% | 9.56 | 2.15% |
| 2026-03-10 | 12.10 | 12.25 | 11.79 | 11.90 | -5.33% | 6.43 | 1.50% |
| 2026-03-09 | 13.60 | 14.05 | 11.90 | 12.57 | -2.93% | 14.10 | 3.05% |
| 2026-03-06 | 12.73 | 13.27 | 12.37 | 12.95 | -1.07% | 10.06 | 2.16% |
| 2026-03-05 | 11.99 | 13.09 | 11.65 | 13.09 | +10.00% | 10.79 | 2.40% |
| 2026-03-04 | 12.34 | 12.50 | 11.58 | 11.90 | -6.23% | 8.99 | 2.11% |
| 2026-03-03 | 13.05 | 13.07 | 12.25 | 12.69 | -3.94% | 7.82 | 1.72% |
| 2026-03-02 | 13.13 | 13.30 | 12.32 | 13.21 | +2.88% | 8.41 | 1.83% |
| 2026-02-27 | 12.46 | 12.95 | 12.45 | 12.84 | +2.64% | 5.14 | 1.12% |
| 2026-02-26 | 12.58 | 12.80 | 12.42 | 12.51 | -0.95% | 3.81 | 0.85% |
| 2026-02-25 | 12.71 | 13.06 | 12.40 | 12.63 | -0.71% | 5.75 | 1.26% |
| 2026-02-24 | 12.96 | 13.07 | 12.70 | 12.72 | -0.16% | 3.29 | 0.71% |