恒逸石化(000703)股票行情
恒逸石化(000703)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 12.14 | 12.80 | 0.66 | 5.44% | 12.00 | 12.95 | 555604 | 70445.07 | 1.55% |
| 2026-03-24 | 12.29 | 12.14 | 0.30 | 2.53% | 11.74 | 12.29 | 633435 | 76121.05 | 1.77% |
| 2026-03-23 | 10.68 | 11.84 | 1.08 | 10.04% | 10.60 | 11.84 | 629433 | 71573.06 | 1.76% |
| 2026-03-20 | 10.53 | 10.76 | 0.21 | 1.99% | 10.45 | 11.05 | 565831 | 61189.14 | 1.58% |
| 2026-03-19 | 11.35 | 10.55 | -0.85 | -7.46% | 10.45 | 11.49 | 670807 | 71898.16 | 1.87% |
| 2026-03-18 | 11.57 | 11.40 | -0.17 | -1.47% | 11.20 | 11.61 | 350998 | 39914.29 | 0.98% |
| 2026-03-17 | 12.11 | 11.57 | -0.54 | -4.46% | 11.38 | 12.27 | 590771 | 69150.81 | 1.65% |
| 2026-03-16 | 12.78 | 12.11 | -0.69 | -5.39% | 12.00 | 12.89 | 509932 | 62719.73 | 1.42% |
| 2026-03-13 | 12.53 | 12.80 | 0.32 | 2.56% | 12.29 | 13.19 | 633760 | 80837.55 | 1.77% |
| 2026-03-12 | 13.09 | 12.48 | -0.35 | -2.73% | 12.46 | 13.20 | 531532 | 68278.71 | 1.48% |
| 2026-03-11 | 11.74 | 12.83 | 0.93 | 7.82% | 11.63 | 12.99 | 769704 | 95599.78 | 2.15% |
| 2026-03-10 | 12.10 | 11.90 | -0.67 | -5.33% | 11.79 | 12.25 | 537684 | 64307.46 | 1.50% |
| 2026-03-09 | 13.60 | 12.57 | -0.38 | -2.93% | 11.90 | 14.05 | 1092905 | 140985.31 | 3.05% |
| 2026-03-06 | 12.73 | 12.95 | -0.14 | -1.07% | 12.37 | 13.27 | 775565 | 100586.39 | 2.16% |
| 2026-03-05 | 11.99 | 13.09 | 1.19 | 10.00% | 11.65 | 13.09 | 860030 | 107875.49 | 2.40% |
| 2026-03-04 | 12.34 | 11.90 | -0.79 | -6.23% | 11.58 | 12.50 | 756997 | 89918.24 | 2.11% |
| 2026-03-03 | 13.05 | 12.69 | -0.52 | -3.94% | 12.25 | 13.07 | 616284 | 78191.45 | 1.72% |
| 2026-03-02 | 13.13 | 13.21 | 0.37 | 2.88% | 12.32 | 13.30 | 654567 | 84139.45 | 1.83% |
| 2026-02-27 | 12.46 | 12.84 | 0.33 | 2.64% | 12.45 | 12.95 | 402925 | 51414.50 | 1.12% |
| 2026-02-26 | 12.58 | 12.51 | -0.12 | -0.95% | 12.42 | 12.80 | 303903 | 38131.80 | 0.85% |
| 2026-02-25 | 12.71 | 12.63 | -0.09 | -0.71% | 12.40 | 13.06 | 451663 | 57473.14 | 1.26% |
| 2026-02-24 | 12.96 | 12.72 | -0.02 | -0.16% | 12.70 | 13.07 | 255756 | 32922.86 | 0.71% |
| 2026-02-13 | 13.01 | 12.74 | -0.46 | -3.48% | 12.70 | 13.05 | 243856 | 31348.95 | 0.68% |
| 2026-02-12 | 13.22 | 13.20 | -0.10 | -0.75% | 13.03 | 13.37 | 212578 | 28063.30 | 0.59% |
| 2026-02-11 | 13.40 | 13.30 | -0.03 | -0.23% | 13.12 | 13.79 | 444136 | 59624.50 | 1.24% |
| 2026-02-10 | 12.75 | 13.33 | 0.36 | 2.78% | 12.52 | 13.42 | 489082 | 63946.42 | 1.36% |
| 2026-02-09 | 12.68 | 12.97 | 0.39 | 3.10% | 12.47 | 13.09 | 436905 | 56054.11 | 1.22% |
| 2026-02-06 | 11.78 | 12.58 | 0.60 | 5.01% | 11.50 | 12.70 | 459936 | 56987.82 | 1.28% |
| 2026-02-05 | 11.80 | 11.98 | 0.15 | 1.27% | 11.63 | 12.16 | 344601 | 41042.56 | 0.96% |
| 2026-02-04 | 11.60 | 11.83 | 0.27 | 2.34% | 11.44 | 11.89 | 285635 | 33417.53 | 0.80% |
| 2026-02-03 | 11.21 | 11.56 | 0.47 | 4.24% | 11.17 | 11.62 | 329289 | 37526.59 | 0.92% |
| 2026-02-02 | 11.90 | 11.09 | -0.99 | -8.20% | 11.05 | 12.03 | 744641 | 84797.09 | 2.08% |
| 2026-01-30 | 12.03 | 12.08 | -0.10 | -0.82% | 11.50 | 12.65 | 560495 | 67051.23 | 1.56% |
| 2026-01-29 | 11.96 | 12.18 | 0.23 | 1.92% | 11.77 | 12.35 | 431025 | 52150.38 | 1.20% |
| 2026-01-28 | 11.68 | 11.95 | 0.27 | 2.31% | 11.61 | 12.58 | 548992 | 66654.88 | 1.53% |
| 2026-01-27 | 11.57 | 11.68 | 0.10 | 0.86% | 11.40 | 12.23 | 354194 | 41604.74 | 0.99% |
| 2026-01-26 | 11.59 | 11.58 | -0.12 | -1.03% | 11.30 | 11.92 | 362210 | 42108.49 | 1.01% |
| 2026-01-23 | 11.48 | 11.70 | 0.23 | 2.01% | 11.26 | 11.86 | 424296 | 49240.56 | 1.18% |
| 2026-01-22 | 11.42 | 11.47 | 0.08 | 0.70% | 11.28 | 11.63 | 325306 | 37227.11 | 0.91% |
| 2026-01-21 | 11.33 | 11.39 | -0.28 | -2.40% | 11.08 | 11.53 | 448069 | 50771.46 | 1.25% |
| 2026-01-20 | 11.16 | 11.67 | 0.58 | 5.23% | 10.89 | 11.79 | 680679 | 76864.45 | 1.90% |
| 2026-01-19 | 10.40 | 11.09 | 0.63 | 6.02% | 10.35 | 11.18 | 490984 | 53480.54 | 1.37% |
| 2026-01-16 | 10.62 | 10.46 | -0.21 | -1.97% | 10.35 | 10.67 | 248646 | 26008.24 | 0.69% |
| 2026-01-15 | 10.84 | 10.67 | -0.21 | -1.93% | 10.58 | 11.05 | 375703 | 40494.56 | 1.05% |
| 2026-01-14 | 10.32 | 10.88 | 0.58 | 5.63% | 10.27 | 11.07 | 730327 | 78342.69 | 2.04% |
| 2026-01-13 | 10.27 | 10.30 | 0.03 | 0.29% | 10.07 | 10.46 | 367314 | 37709.41 | 1.03% |
| 2026-01-12 | 10.52 | 10.27 | -0.22 | -2.10% | 10.17 | 10.55 | 447991 | 46127.34 | 1.25% |
| 2026-01-09 | 10.68 | 10.49 | -0.15 | -1.41% | 10.31 | 10.81 | 518920 | 54711.03 | 1.45% |
| 2026-01-08 | 10.65 | 10.64 | -0.09 | -0.84% | 10.45 | 10.85 | 357057 | 38052.18 | 1.00% |
| 2026-01-07 | 10.71 | 10.73 | -0.02 | -0.19% | 10.65 | 11.02 | 454552 | 49132.76 | 1.27% |
| 2026-01-06 | 10.48 | 10.75 | 0.35 | 3.37% | 10.37 | 11.19 | 637503 | 68772.29 | 1.78% |
| 2026-01-05 | 10.77 | 10.40 | -0.37 | -3.44% | 10.14 | 10.83 | 735411 | 75961.80 | 2.05% |
| 2025-12-31 | 10.61 | 10.77 | -0.21 | -1.91% | 10.48 | 10.88 | 445657 | 47807.59 | 1.24% |
| 2025-12-30 | 9.94 | 10.98 | 1.00 | 10.02% | 9.93 | 10.98 | 920705 | 98169.79 | 2.57% |
| 2025-12-29 | 9.86 | 9.98 | 0.06 | 0.60% | 9.80 | 10.28 | 560145 | 56080.84 | 1.56% |
| 2025-12-26 | 9.68 | 9.92 | 0.21 | 2.16% | 9.59 | 9.97 | 447316 | 43713.50 | 1.25% |
| 2025-12-25 | 9.20 | 9.71 | 0.37 | 3.96% | 9.11 | 9.80 | 758487 | 72288.73 | 2.12% |
| 2025-12-24 | 8.61 | 9.34 | 0.79 | 9.24% | 8.51 | 9.41 | 813366 | 74139.20 | 2.27% |
| 2025-12-23 | 8.73 | 8.55 | -0.24 | -2.73% | 8.50 | 8.85 | 402540 | 34621.07 | 1.12% |
| 2025-12-22 | 8.44 | 8.79 | 0.50 | 6.03% | 8.44 | 9.05 | 615790 | 53929.54 | 1.72% |
| 2025-12-19 | 7.95 | 8.29 | 0.41 | 5.20% | 7.89 | 8.29 | 437359 | 35549.82 | 1.22% |
| 2025-12-18 | 7.67 | 7.88 | 0.17 | 2.20% | 7.62 | 7.97 | 355302 | 28013.12 | 0.99% |
| 2025-12-17 | 7.45 | 7.71 | 0.14 | 1.85% | 7.33 | 7.79 | 405722 | 30859.63 | 1.13% |
| 2025-12-16 | 8.11 | 7.57 | -0.66 | -8.02% | 7.47 | 8.15 | 699517 | 53881.80 | 1.95% |
| 2025-12-15 | 8.05 | 8.23 | 0.10 | 1.23% | 7.96 | 8.34 | 325925 | 26606.47 | 0.91% |
| 2025-12-12 | 8.32 | 8.13 | -0.19 | -2.28% | 8.08 | 8.41 | 477073 | 39101.29 | 1.33% |
| 2025-12-11 | 8.35 | 8.32 | -0.01 | -0.12% | 8.21 | 8.42 | 277331 | 23023.67 | 0.77% |
| 2025-12-10 | 8.40 | 8.33 | -0.02 | -0.24% | 8.23 | 8.42 | 319317 | 26590.71 | 0.89% |
| 2025-12-09 | 8.44 | 8.35 | 0.00 | 0.00% | 8.31 | 8.75 | 492059 | 41650.48 | 1.37% |
| 2025-12-08 | 8.56 | 8.35 | -0.05 | -0.60% | 8.20 | 8.76 | 563179 | 47301.00 | 1.57% |
| 2025-12-05 | 8.28 | 8.40 | 0.18 | 2.19% | 8.16 | 8.49 | 435109 | 36362.45 | 1.21% |
| 2025-12-04 | 8.41 | 8.22 | -0.23 | -2.72% | 8.18 | 8.41 | 706840 | 58527.30 | 1.97% |
| 2025-12-03 | 8.21 | 8.45 | 0.24 | 2.92% | 8.10 | 8.65 | 1335335 | 111712.41 | 3.73% |
| 2025-12-02 | 7.94 | 8.21 | 0.75 | 10.05% | 7.94 | 8.21 | 1270114 | 104018.62 | 3.54% |
| 2025-12-01 | 7.33 | 7.46 | 0.13 | 1.77% | 7.25 | 7.51 | 312955 | 23228.49 | 0.87% |
| 2025-11-28 | 7.01 | 7.33 | 0.36 | 5.16% | 7.00 | 7.34 | 309345 | 22328.96 | 0.86% |
| 2025-11-27 | 6.81 | 6.97 | 0.16 | 2.35% | 6.75 | 7.04 | 201855 | 13965.55 | 0.56% |
| 2025-11-26 | 6.99 | 6.81 | -0.14 | -2.01% | 6.80 | 7.00 | 153321 | 10571.70 | 0.43% |
| 2025-11-25 | 7.02 | 6.95 | -0.01 | -0.14% | 6.92 | 7.08 | 131395 | 9156.32 | 0.37% |
| 2025-11-24 | 7.13 | 6.96 | -0.13 | -1.83% | 6.95 | 7.16 | 166329 | 11701.99 | 0.46% |
深证大盘股票行情在线 K线走势图
恒逸石化(000703)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
