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
2026-08-20	19.32	20.10	1.02	5.35%	18.84	20.70	1745986	349624	4.59%
2026-08-19	17.51	19.08	1.61	9.22%	17.47	19.22	1744156	327390	4.59%
2026-08-18	16.83	17.47	0.61	3.62%	16.64	17.51	1013173	173616	2.66%
2026-08-17	16.90	16.86	0.08	0.48%	16.39	16.96	663864	110789	1.75%
2026-08-14	16.95	16.78	-0.05	-0.30%	16.57	17.20	529085	88897	1.39%
2026-08-13	17.16	16.83	-0.32	-1.87%	16.77	17.47	704242	120222	1.85%
2026-08-12	17.55	17.15	-0.35	-2.00%	17.02	17.83	759673	132151	2.00%
2026-08-11	17.71	17.50	-0.68	-3.74%	16.80	18.06	1027028	179985	2.70%
2026-08-10	17.91	18.18	0.47	2.65%	17.61	19.30	1134646	207441	2.98%
2026-08-07	17.20	17.71	0.51	2.97%	17.09	17.95	662667	116792	1.74%
2026-08-06	16.30	17.20	0.81	4.94%	16.24	17.29	947829	160753	2.49%
2026-08-05	15.55	16.39	0.62	3.93%	15.26	16.68	1071614	172285	2.82%
2026-08-04	16.08	15.77	-0.43	-2.65%	15.67	16.26	589478	93424	1.55%
2026-08-03	15.74	16.20	0.11	0.68%	15.30	16.57	681374	109439	1.79%
2026-07-31	15.42	16.09	0.04	0.25%	15.15	16.27	734555	116180	1.93%
2026-07-30	15.51	16.05	0.45	2.88%	15.23	16.43	901982	142740	2.37%
2026-07-29	15.28	15.60	0.30	1.96%	14.97	15.79	615297	94805	1.62%
2026-07-28	15.38	15.30	-0.51	-3.23%	15.07	15.55	519317	79467	1.37%
2026-07-27	14.51	15.81	0.76	5.05%	14.38	15.90	954227	146272	2.51%
2026-07-24	16.00	15.05	-0.77	-4.87%	14.99	16.50	1104249	173827	2.90%
2026-07-23	15.07	15.82	0.66	4.35%	14.82	15.99	1074387	167952	2.83%
2026-07-22	14.51	15.16	0.52	3.55%	14.33	15.43	920348	138066	2.42%
2026-07-21	14.85	14.64	-0.47	-3.11%	14.11	14.94	909642	131655	2.39%
2026-07-20	14.85	15.11	0.46	3.14%	14.74	15.48	1206772	182730	3.17%
2026-07-17	14.12	14.65	0.58	4.12%	14.04	14.80	1012364	146639	2.66%
2026-07-16	14.38	14.07	-0.41	-2.83%	13.76	14.54	668824	94119	1.76%
2026-07-15	14.55	14.48	-0.06	-0.41%	14.42	15.22	1000568	148049	2.63%
2026-07-14	13.39	14.54	1.32	9.98%	13.32	14.54	882088	125083	2.32%
2026-07-13	13.90	13.22	-0.51	-3.71%	13.10	14.04	652274	88051	1.72%
2026-07-10	13.43	13.73	0.14	1.03%	13.01	14.03	715558	97981	1.88%
2026-07-09	13.86	13.59	-0.13	-0.95%	13.34	14.15	750871	102801	1.97%
2026-07-08	14.33	13.72	-0.38	-2.70%	13.67	14.63	737859	104717	1.94%
2026-07-07	15.00	14.10	-1.08	-7.11%	13.89	15.00	917075	131257	2.41%
2026-07-06	14.79	15.18	0.62	4.26%	14.60	15.90	1116145	170441	2.94%
2026-07-03	15.37	14.56	-0.51	-3.38%	14.51	15.64	1020306	152441	2.68%
2026-07-02	14.22	15.07	0.43	2.94%	14.15	15.35	1293607	192219	3.40%
2026-07-01	13.60	14.64	1.07	7.89%	13.20	14.86	1604600	226025	4.22%
2026-06-30	14.28	13.57	-1.43	-9.53%	13.50	14.70	1728602	236125	4.55%
2026-06-29	16.00	15.00	-1.67	-10.02%	15.00	16.10	760655	116175	2.00%
2026-06-26	17.08	16.67	1.14	7.34%	15.56	17.08	2481032	403758	6.53%
2026-06-25	14.68	15.53	0.74	5.00%	13.90	15.68	1181669	175164	3.11%
2026-06-24	13.74	14.79	1.21	8.91%	13.74	14.94	1055402	153869	2.78%
2026-06-23	13.26	13.58	0.72	5.60%	13.13	14.15	981572	134952	2.58%
2026-06-22	12.38	12.86	0.40	3.21%	12.18	12.97	510993	64418	1.34%
2026-06-18	12.53	12.46	-0.19	-1.50%	12.25	12.68	412254	51421	1.08%
2026-06-17	12.66	12.65	-0.13	-1.02%	12.50	13.01	419322	53300	1.10%
2026-06-16	12.75	12.78	-0.13	-1.01%	12.51	13.25	539300	69429	1.42%
2026-06-15	13.18	12.91	-0.07	-0.54%	12.68	13.64	748982	98524	1.97%
2026-06-12	12.65	13.03	0.60	4.83%	12.26	13.46	688717	89331	1.81%
2026-06-11	12.80	12.43	-0.23	-1.82%	12.23	12.96	342731	42796	0.90%
2026-06-10	12.55	12.66	-0.05	-0.39%	12.39	13.05	300644	37939	0.79%
2026-06-09	13.07	12.71	-0.28	-2.16%	12.54	13.07	410863	52183	1.08%
2026-06-08	13.16	12.99	-0.35	-2.62%	12.84	13.43	475490	61833	1.25%
2026-06-05	13.13	13.34	0.23	1.75%	12.97	13.62	582784	77444	1.53%
2026-06-04	13.39	13.11	-0.39	-2.89%	12.91	13.40	438825	57555	1.15%
2026-06-03	13.17	13.50	0.34	2.58%	12.96	13.60	496574	66085	1.31%
2026-06-02	12.91	13.16	0.27	2.09%	12.89	13.44	518111	68143	1.36%
2026-06-01	12.66	12.89	0.04	0.31%	12.52	13.26	419378	54180	1.10%
2026-05-29	12.97	12.85	-0.21	-1.61%	12.74	13.20	293116	37891	0.77%
2026-05-28	13.13	13.06	-0.08	-0.61%	12.98	13.48	311199	40950	0.82%
2026-05-27	13.58	13.14	-0.51	-3.74%	12.92	13.64	428109	56262	1.13%
2026-05-26	13.40	13.65	0.24	1.79%	13.00	13.78	533090	71515	1.40%
2026-05-25	13.72	13.41	-0.43	-3.11%	13.16	13.88	679711	91048	1.79%
2026-05-22	14.06	13.84	-0.18	-1.28%	13.78	14.21	413273	57509	1.09%
2026-05-21	14.54	14.02	-0.65	-4.43%	13.99	14.71	520575	74610	1.37%
2026-05-20	14.79	14.67	-0.08	-0.54%	14.59	15.05	330267	48763	0.87%
2026-05-19	14.73	14.75	0.04	0.27%	14.36	14.98	369645	54359	0.97%
2026-05-18	14.84	14.71	-0.13	-0.88%	14.31	15.08	462547	67383	1.22%
2026-05-15	14.88	14.84	0.00	0.00%	14.65	15.24	382161	56994	1.01%
2026-05-14	15.26	14.84	-0.47	-3.07%	14.79	15.53	486032	73605	1.28%
2026-05-13	15.47	15.31	-0.32	-2.05%	15.22	15.97	436932	67425	1.15%
2026-05-12	15.61	15.63	0.06	0.39%	15.29	15.96	500525	78062	1.32%