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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.45 | 6.67 | 6.43 | 6.64 | +2.79% | 1.38 | 0.58% |
| 2025-10-21 | 6.42 | 6.50 | 6.39 | 6.46 | +0.62% | 0.74 | 0.32% |
| 2025-10-20 | 6.39 | 6.43 | 6.32 | 6.42 | +0.94% | 0.78 | 0.34% |
| 2025-10-17 | 6.54 | 6.60 | 6.35 | 6.36 | -2.30% | 0.97 | 0.42% |
| 2025-10-16 | 6.62 | 6.66 | 6.48 | 6.51 | -1.66% | 1.02 | 0.44% |
| 2025-10-15 | 6.57 | 6.66 | 6.51 | 6.62 | +1.07% | 1.18 | 0.50% |
| 2025-10-14 | 6.72 | 6.75 | 6.51 | 6.55 | -2.38% | 1.64 | 0.69% |
| 2025-10-13 | 6.68 | 6.82 | 6.64 | 6.71 | -2.19% | 2.08 | 0.86% |
| 2025-10-10 | 6.63 | 6.95 | 6.58 | 6.86 | +3.00% | 2.26 | 0.93% |
| 2025-10-09 | 6.57 | 6.70 | 6.43 | 6.66 | +1.37% | 1.79 | 0.76% |
| 2025-09-30 | 6.71 | 6.72 | 6.52 | 6.57 | -2.38% | 1.75 | 0.74% |
| 2025-09-29 | 6.76 | 6.89 | 6.62 | 6.73 | -1.46% | 3.22 | 1.34% |
| 2025-09-26 | 6.41 | 7.03 | 6.41 | 6.83 | +6.89% | 4.95 | 2.00% |
| 2025-09-25 | 6.46 | 6.49 | 6.37 | 6.39 | -0.93% | 0.58 | 0.25% |
| 2025-09-24 | 6.36 | 6.49 | 6.33 | 6.45 | +0.62% | 1.10 | 0.48% |
| 2025-09-23 | 6.41 | 6.46 | 6.25 | 6.41 | -0.47% | 1.02 | 0.45% |
| 2025-09-22 | 6.40 | 6.52 | 6.35 | 6.44 | +0.31% | 0.91 | 0.39% |
| 2025-09-19 | 6.33 | 6.45 | 6.30 | 6.42 | +1.26% | 0.78 | 0.34% |
| 2025-09-18 | 6.44 | 6.46 | 6.30 | 6.34 | -1.86% | 1.12 | 0.49% |
| 2025-09-17 | 6.49 | 6.52 | 6.42 | 6.46 | -0.77% | 0.63 | 0.27% |