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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.45 | 7.79 | 7.33 | 7.71 | +1.85% | 3.09 | 1.13% |
| 2025-12-16 | 8.11 | 8.15 | 7.47 | 7.57 | -8.02% | 5.39 | 1.95% |
| 2025-12-15 | 8.05 | 8.34 | 7.96 | 8.23 | +1.23% | 2.66 | 0.91% |
| 2025-12-12 | 8.32 | 8.41 | 8.08 | 8.13 | -2.28% | 3.91 | 1.33% |
| 2025-12-11 | 8.35 | 8.42 | 8.21 | 8.32 | -0.12% | 2.30 | 0.77% |
| 2025-12-10 | 8.40 | 8.42 | 8.23 | 8.33 | -0.24% | 2.66 | 0.89% |
| 2025-12-09 | 8.44 | 8.75 | 8.31 | 8.35 | 0.00% | 4.17 | 1.37% |
| 2025-12-08 | 8.56 | 8.76 | 8.20 | 8.35 | -0.60% | 4.73 | 1.57% |
| 2025-12-05 | 8.28 | 8.49 | 8.16 | 8.40 | +2.19% | 3.64 | 1.21% |
| 2025-12-04 | 8.41 | 8.41 | 8.18 | 8.22 | -2.72% | 5.85 | 1.97% |
| 2025-12-03 | 8.21 | 8.65 | 8.10 | 8.45 | +2.92% | 11.17 | 3.73% |
| 2025-12-02 | 7.94 | 8.21 | 7.94 | 8.21 | +10.05% | 10.40 | 3.54% |
| 2025-12-01 | 7.33 | 7.51 | 7.25 | 7.46 | +1.77% | 2.32 | 0.87% |
| 2025-11-28 | 7.01 | 7.34 | 7.00 | 7.33 | +5.17% | 2.23 | 0.86% |
| 2025-11-27 | 6.81 | 7.04 | 6.75 | 6.97 | +2.35% | 1.40 | 0.56% |
| 2025-11-26 | 6.99 | 7.00 | 6.80 | 6.81 | -2.01% | 1.06 | 0.43% |
| 2025-11-25 | 7.02 | 7.08 | 6.92 | 6.95 | -0.14% | 0.92 | 0.37% |
| 2025-11-24 | 7.13 | 7.16 | 6.95 | 6.96 | -1.83% | 1.17 | 0.46% |
| 2025-11-21 | 7.28 | 7.37 | 7.04 | 7.09 | -3.67% | 1.98 | 0.77% |
| 2025-11-20 | 7.44 | 7.60 | 7.30 | 7.36 | -1.74% | 1.71 | 0.64% |