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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.01 | 13.05 | 12.70 | 12.74 | -3.48% | 3.13 | 0.68% |
| 2026-02-12 | 13.22 | 13.37 | 13.03 | 13.20 | -0.75% | 2.81 | 0.59% |
| 2026-02-11 | 13.40 | 13.79 | 13.12 | 13.30 | -0.23% | 5.96 | 1.24% |
| 2026-02-10 | 12.75 | 13.42 | 12.52 | 13.33 | +2.78% | 6.39 | 1.36% |
| 2026-02-09 | 12.68 | 13.09 | 12.47 | 12.97 | +3.10% | 5.61 | 1.22% |
| 2026-02-06 | 11.78 | 12.70 | 11.50 | 12.58 | +5.01% | 5.70 | 1.28% |
| 2026-02-05 | 11.80 | 12.16 | 11.63 | 11.98 | +1.27% | 4.10 | 0.96% |
| 2026-02-04 | 11.60 | 11.89 | 11.44 | 11.83 | +2.34% | 3.34 | 0.80% |
| 2026-02-03 | 11.21 | 11.62 | 11.17 | 11.56 | +4.24% | 3.75 | 0.92% |
| 2026-02-02 | 11.90 | 12.03 | 11.05 | 11.09 | -8.20% | 8.48 | 2.08% |
| 2026-01-30 | 12.03 | 12.65 | 11.50 | 12.08 | -0.82% | 6.71 | 1.56% |
| 2026-01-29 | 11.96 | 12.35 | 11.77 | 12.18 | +1.92% | 5.22 | 1.20% |
| 2026-01-28 | 11.68 | 12.58 | 11.61 | 11.95 | +2.31% | 6.67 | 1.53% |
| 2026-01-27 | 11.57 | 12.23 | 11.40 | 11.68 | +0.86% | 4.16 | 0.99% |
| 2026-01-26 | 11.59 | 11.92 | 11.30 | 11.58 | -1.03% | 4.21 | 1.01% |
| 2026-01-23 | 11.48 | 11.86 | 11.26 | 11.70 | +2.01% | 4.92 | 1.18% |
| 2026-01-22 | 11.42 | 11.63 | 11.28 | 11.47 | +0.70% | 3.72 | 0.91% |
| 2026-01-21 | 11.33 | 11.53 | 11.08 | 11.39 | -2.40% | 5.08 | 1.25% |
| 2026-01-20 | 11.16 | 11.79 | 10.89 | 11.67 | +5.23% | 7.69 | 1.90% |
| 2026-01-19 | 10.40 | 11.18 | 10.35 | 11.09 | +6.02% | 5.35 | 1.37% |