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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.62 | 10.67 | 10.35 | 10.46 | -1.97% | 2.60 | 0.69% |
| 2026-01-15 | 10.84 | 11.05 | 10.58 | 10.67 | -1.93% | 4.05 | 1.05% |
| 2026-01-14 | 10.32 | 11.07 | 10.27 | 10.88 | +5.63% | 7.83 | 2.04% |
| 2026-01-13 | 10.27 | 10.46 | 10.07 | 10.30 | +0.29% | 3.77 | 1.03% |
| 2026-01-12 | 10.52 | 10.55 | 10.17 | 10.27 | -2.10% | 4.61 | 1.25% |
| 2026-01-09 | 10.68 | 10.81 | 10.31 | 10.49 | -1.41% | 5.47 | 1.45% |
| 2026-01-08 | 10.65 | 10.85 | 10.45 | 10.64 | -0.84% | 3.81 | 1.00% |
| 2026-01-07 | 10.71 | 11.02 | 10.65 | 10.73 | -0.19% | 4.91 | 1.27% |
| 2026-01-06 | 10.48 | 11.19 | 10.37 | 10.75 | +3.37% | 6.88 | 1.78% |
| 2026-01-05 | 10.77 | 10.83 | 10.14 | 10.40 | -3.44% | 7.60 | 2.05% |
| 2025-12-31 | 10.61 | 10.88 | 10.48 | 10.77 | -1.91% | 4.78 | 1.24% |
| 2025-12-30 | 9.94 | 10.98 | 9.93 | 10.98 | +10.02% | 9.82 | 2.57% |
| 2025-12-29 | 9.86 | 10.28 | 9.80 | 9.98 | +0.60% | 5.61 | 1.56% |
| 2025-12-26 | 9.68 | 9.97 | 9.59 | 9.92 | +2.16% | 4.37 | 1.25% |
| 2025-12-25 | 9.20 | 9.80 | 9.11 | 9.71 | +3.96% | 7.23 | 2.12% |
| 2025-12-24 | 8.61 | 9.41 | 8.51 | 9.34 | +9.24% | 7.41 | 2.27% |
| 2025-12-23 | 8.73 | 8.85 | 8.50 | 8.55 | -2.73% | 3.46 | 1.12% |
| 2025-12-22 | 8.44 | 9.05 | 8.44 | 8.79 | +6.03% | 5.39 | 1.72% |
| 2025-12-19 | 7.95 | 8.29 | 7.89 | 8.29 | +5.20% | 3.55 | 1.22% |
| 2025-12-18 | 7.67 | 7.97 | 7.62 | 7.88 | +2.20% | 2.80 | 0.99% |