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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.33 | 7.55 | 7.32 | 7.49 | +2.18% | 2.04 | 0.77% |
| 2025-11-18 | 7.56 | 7.63 | 7.29 | 7.33 | -3.04% | 1.96 | 0.74% |
| 2025-11-17 | 7.28 | 7.74 | 7.21 | 7.56 | +4.13% | 3.85 | 1.43% |
| 2025-11-14 | 7.30 | 7.58 | 7.24 | 7.26 | -0.68% | 2.13 | 0.81% |
| 2025-11-13 | 7.24 | 7.36 | 7.17 | 7.31 | +0.55% | 1.37 | 0.52% |
| 2025-11-12 | 7.25 | 7.34 | 7.17 | 7.27 | +0.41% | 1.38 | 0.53% |
| 2025-11-11 | 7.29 | 7.34 | 7.17 | 7.24 | -0.82% | 2.06 | 0.79% |
| 2025-11-10 | 7.01 | 7.37 | 6.99 | 7.30 | +7.67% | 4.69 | 1.81% |
| 2025-11-07 | 6.68 | 6.90 | 6.65 | 6.78 | +1.35% | 1.77 | 0.72% |
| 2025-11-06 | 6.50 | 6.72 | 6.47 | 6.69 | +2.92% | 1.36 | 0.57% |
| 2025-11-05 | 6.52 | 6.57 | 6.46 | 6.50 | -1.07% | 1.01 | 0.43% |
| 2025-11-04 | 6.65 | 6.68 | 6.52 | 6.57 | -1.35% | 1.04 | 0.44% |
| 2025-11-03 | 6.71 | 6.73 | 6.61 | 6.66 | -0.60% | 0.90 | 0.38% |
| 2025-10-31 | 6.78 | 6.86 | 6.66 | 6.70 | -1.90% | 1.38 | 0.57% |
| 2025-10-30 | 6.86 | 6.89 | 6.70 | 6.83 | -0.87% | 1.11 | 0.45% |
| 2025-10-29 | 6.78 | 6.98 | 6.74 | 6.89 | +1.32% | 1.17 | 0.47% |
| 2025-10-28 | 6.88 | 6.96 | 6.79 | 6.80 | -1.16% | 1.41 | 0.57% |
| 2025-10-27 | 6.79 | 6.92 | 6.70 | 6.88 | +1.78% | 1.57 | 0.64% |
| 2025-10-24 | 6.99 | 7.06 | 6.74 | 6.76 | -3.29% | 1.74 | 0.71% |
| 2025-10-23 | 6.66 | 7.00 | 6.66 | 6.99 | +5.27% | 2.67 | 1.09% |