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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.60 | 6.68 | 6.45 | 6.51 | -1.36% | 0.87 | 0.37% |
| 2025-09-15 | 6.66 | 6.71 | 6.55 | 6.60 | -0.60% | 0.87 | 0.37% |
| 2025-09-12 | 6.76 | 6.78 | 6.61 | 6.64 | -1.48% | 0.79 | 0.33% |
| 2025-09-11 | 6.61 | 6.75 | 6.58 | 6.74 | +1.51% | 1.62 | 0.68% |
| 2025-09-10 | 6.69 | 6.74 | 6.55 | 6.64 | -1.04% | 1.06 | 0.45% |
| 2025-09-09 | 6.68 | 6.78 | 6.66 | 6.71 | +0.30% | 1.37 | 0.57% |
| 2025-09-08 | 6.41 | 6.71 | 6.40 | 6.69 | +4.37% | 1.68 | 0.71% |
| 2025-09-05 | 6.36 | 6.42 | 6.30 | 6.41 | +0.79% | 0.92 | 0.40% |
| 2025-09-04 | 6.40 | 6.41 | 6.28 | 6.36 | +0.16% | 1.19 | 0.52% |
| 2025-09-03 | 6.46 | 6.49 | 6.32 | 6.35 | -1.70% | 1.04 | 0.45% |
| 2025-09-02 | 6.54 | 6.58 | 6.41 | 6.46 | -1.37% | 1.13 | 0.49% |
| 2025-09-01 | 6.54 | 6.63 | 6.40 | 6.55 | +0.92% | 1.74 | 0.74% |
| 2025-08-29 | 6.42 | 6.51 | 6.38 | 6.49 | +1.09% | 1.50 | 0.65% |
| 2025-08-28 | 6.30 | 6.44 | 6.25 | 6.42 | +1.26% | 1.42 | 0.62% |
| 2025-08-27 | 6.48 | 6.57 | 6.30 | 6.34 | -2.31% | 1.49 | 0.65% |
| 2025-08-26 | 6.39 | 6.64 | 6.35 | 6.49 | +1.72% | 2.26 | 0.96% |
| 2025-08-25 | 6.34 | 6.52 | 6.32 | 6.38 | +0.47% | 2.29 | 1.00% |
| 2025-08-22 | 6.29 | 6.36 | 6.26 | 6.35 | +1.11% | 1.57 | 0.69% |
| 2025-08-21 | 6.23 | 6.36 | 6.19 | 6.28 | +0.64% | 1.89 | 0.84% |
| 2025-08-20 | 6.08 | 6.25 | 6.02 | 6.24 | +3.14% | 2.28 | 1.04% |