恒逸石化 (000703) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	17.52	16.41	-1.82	-9.98%	16.41	17.69	862924	144485	2.27%
2026-05-06	16.99	18.23	0.58	3.29%	16.96	18.35	678873	120478	1.79%
2026-04-30	17.10	17.65	0.46	2.68%	16.91	18.17	737359	130295	1.94%
2026-04-29	15.84	17.19	1.36	8.59%	15.26	17.35	940271	156183	2.47%
2026-04-28	15.36	15.83	0.48	3.13%	15.11	15.90	1088078	169249	2.86%
2026-04-27	15.15	15.35	0.38	2.54%	14.97	15.60	799115	122722	2.10%
2026-04-24	14.88	14.97	-0.01	-0.07%	14.54	15.24	496538	73843	1.31%
2026-04-23	15.00	14.98	-0.01	-0.07%	14.90	15.33	489144	73863	1.29%
2026-04-22	15.21	14.99	-0.18	-1.19%	14.79	15.30	383209	57291	1.01%
2026-04-21	15.27	15.17	-0.13	-0.85%	14.90	15.33	416770	63251	1.10%
2026-04-20	15.11	15.30	0.19	1.26%	14.93	16.00	649329	100917	1.71%
2026-04-17	15.88	15.11	-0.86	-5.39%	14.74	16.27	826212	125572	2.17%
2026-04-16	15.55	15.97	0.62	4.04%	15.22	16.16	789378	125041	2.08%
2026-04-15	16.95	15.35	-0.30	-1.92%	15.15	17.20	1247411	197042	3.28%
2026-04-14	15.23	15.65	0.36	2.35%	14.66	15.90	739285	113723	1.94%
2026-04-13	16.00	15.29	-0.61	-3.84%	14.84	16.40	897365	137860	2.36%
2026-04-10	15.59	15.90	0.30	1.92%	15.59	16.20	643196	102471	1.69%
2026-04-09	14.73	15.60	0.77	5.19%	14.59	16.17	995467	155719	2.62%
2026-04-08	14.16	14.83	0.67	4.73%	13.86	14.93	1043216	151807	2.74%
2026-04-07	12.96	14.16	1.29	10.02%	12.89	14.16	360434	50104	0.95%
2026-04-03	12.73	12.87	0.14	1.10%	12.43	13.00	285009	36589	0.75%
2026-04-02	12.62	12.73	0.05	0.39%	12.54	13.20	321577	41096	0.85%
2026-04-01	12.30	12.68	0.49	4.02%	12.25	12.87	298187	37490	0.83%
2026-03-31	12.26	12.19	-0.16	-1.30%	12.01	12.51	187904	23029	0.52%
2026-03-30	12.67	12.35	-0.08	-0.64%	12.00	12.76	509091	62643	1.42%
2026-03-27	12.56	12.43	-0.16	-1.27%	12.25	12.66	267335	33374	0.75%
2026-03-26	12.80	12.59	-0.21	-1.64%	12.52	13.07	307632	39205	0.86%
2026-03-25	12.14	12.80	0.66	5.44%	12.00	12.95	555604	70445	1.55%
2026-03-24	12.29	12.14	0.30	2.53%	11.74	12.29	633435	76121	1.77%
2026-03-23	10.68	11.84	1.08	10.04%	10.60	11.84	629433	71573	1.76%
2026-03-20	10.53	10.76	0.21	1.99%	10.45	11.05	565831	61189	1.58%
2026-03-19	11.35	10.55	-0.85	-7.46%	10.45	11.49	670807	71898	1.87%
2026-03-18	11.57	11.40	-0.17	-1.47%	11.20	11.61	350998	39914	0.98%
2026-03-17	12.11	11.57	-0.54	-4.46%	11.38	12.27	590771	69150	1.65%
2026-03-16	12.78	12.11	-0.69	-5.39%	12.00	12.89	509932	62719	1.42%
2026-03-13	12.53	12.80	0.32	2.56%	12.29	13.19	633760	80837	1.77%
2026-03-12	13.09	12.48	-0.35	-2.73%	12.46	13.20	531532	68278	1.48%
2026-03-11	11.74	12.83	0.93	7.82%	11.63	12.99	769704	95599	2.15%
2026-03-10	12.10	11.90	-0.67	-5.33%	11.79	12.25	537684	64307	1.50%
2026-03-09	13.60	12.57	-0.38	-2.93%	11.90	14.05	1092905	140985	3.05%
2026-03-06	12.73	12.95	-0.14	-1.07%	12.37	13.27	775565	100586	2.16%
2026-03-05	11.99	13.09	1.19	10.00%	11.65	13.09	860030	107875	2.40%
2026-03-04	12.34	11.90	-0.79	-6.23%	11.58	12.50	756997	89918	2.11%
2026-03-03	13.05	12.69	-0.52	-3.94%	12.25	13.07	616284	78191	1.72%
2026-03-02	13.13	13.21	0.37	2.88%	12.32	13.30	654567	84139	1.83%
2026-02-27	12.46	12.84	0.33	2.64%	12.45	12.95	402925	51414	1.12%
2026-02-26	12.58	12.51	-0.12	-0.95%	12.42	12.80	303903	38131	0.85%
2026-02-25	12.71	12.63	-0.09	-0.71%	12.40	13.06	451663	57473	1.26%
2026-02-24	12.96	12.72	-0.02	-0.16%	12.70	13.07	255756	32922	0.71%
2026-02-13	13.01	12.74	-0.46	-3.48%	12.70	13.05	243856	31348	0.68%
2026-02-12	13.22	13.20	-0.10	-0.75%	13.03	13.37	212578	28063	0.59%
2026-02-11	13.40	13.30	-0.03	-0.23%	13.12	13.79	444136	59624	1.24%
2026-02-10	12.75	13.33	0.36	2.78%	12.52	13.42	489082	63946	1.36%
2026-02-09	12.68	12.97	0.39	3.10%	12.47	13.09	436905	56054	1.22%
2026-02-06	11.78	12.58	0.60	5.01%	11.50	12.70	459936	56987	1.28%
2026-02-05	11.80	11.98	0.15	1.27%	11.63	12.16	344601	41042	0.96%
2026-02-04	11.60	11.83	0.27	2.34%	11.44	11.89	285635	33417	0.80%
2026-02-03	11.21	11.56	0.47	4.24%	11.17	11.62	329289	37526	0.92%
2026-02-02	11.90	11.09	-0.99	-8.20%	11.05	12.03	744641	84797	2.08%
2026-01-30	12.03	12.08	-0.10	-0.82%	11.50	12.65	560495	67051	1.56%
2026-01-29	11.96	12.18	0.23	1.92%	11.77	12.35	431025	52150	1.20%
2026-01-28	11.68	11.95	0.27	2.31%	11.61	12.58	548992	66654	1.53%