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
2026-06-22	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%
2026-05-11	15.63	15.57	-0.05	-0.32%	15.27	16.03	750902	116858	1.98%
2026-05-08	16.20	15.62	-0.79	-4.81%	15.11	16.26	1194752	185080	3.14%
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%