恒逸石化(000703)股票行情 恒逸石化股票行情 000703股票行情_爱股网
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 |
|---|
| 2025-10-27 | 6.79 | 6.88 | 0.12 | 1.78% | 6.70 | 6.92 | 230033 | 15707.93 | 0.64% |
| 2025-10-24 | 6.99 | 6.76 | -0.23 | -3.29% | 6.74 | 7.06 | 252994 | 17353.50 | 0.71% |
| 2025-10-23 | 6.66 | 6.99 | 0.35 | 5.27% | 6.66 | 7.00 | 389530 | 26683.26 | 1.09% |
| 2025-10-22 | 6.45 | 6.64 | 0.18 | 2.79% | 6.43 | 6.67 | 208977 | 13783.27 | 0.58% |
| 2025-10-21 | 6.42 | 6.46 | 0.04 | 0.62% | 6.39 | 6.50 | 114343 | 7365.72 | 0.32% |
| 2025-10-20 | 6.39 | 6.42 | 0.06 | 0.94% | 6.32 | 6.43 | 121971 | 7771.58 | 0.34% |
| 2025-10-17 | 6.54 | 6.36 | -0.15 | -2.30% | 6.35 | 6.60 | 150059 | 9666.34 | 0.42% |
| 2025-10-16 | 6.62 | 6.51 | -0.11 | -1.66% | 6.48 | 6.66 | 155906 | 10218.63 | 0.44% |
| 2025-10-15 | 6.57 | 6.62 | 0.07 | 1.07% | 6.51 | 6.66 | 178494 | 11774.63 | 0.50% |
| 2025-10-14 | 6.72 | 6.55 | -0.16 | -2.38% | 6.51 | 6.75 | 247261 | 16395.90 | 0.69% |
| 2025-10-13 | 6.68 | 6.71 | -0.15 | -2.19% | 6.64 | 6.82 | 309183 | 20765.23 | 0.86% |
| 2025-10-10 | 6.63 | 6.86 | 0.20 | 3.00% | 6.58 | 6.95 | 333124 | 22598.41 | 0.93% |
| 2025-10-09 | 6.57 | 6.66 | 0.09 | 1.37% | 6.43 | 6.70 | 272043 | 17911.80 | 0.76% |
| 2025-09-30 | 6.71 | 6.57 | -0.16 | -2.38% | 6.52 | 6.72 | 264886 | 17450.23 | 0.74% |
| 2025-09-29 | 6.76 | 6.73 | -0.10 | -1.46% | 6.62 | 6.89 | 479763 | 32190.66 | 1.34% |
| 2025-09-26 | 6.41 | 6.83 | 0.44 | 6.89% | 6.41 | 7.03 | 716360 | 49524.41 | 2.00% |
| 2025-09-25 | 6.46 | 6.39 | -0.06 | -0.93% | 6.37 | 6.49 | 90674 | 5809.50 | 0.25% |
| 2025-09-24 | 6.36 | 6.45 | 0.04 | 0.62% | 6.33 | 6.49 | 171704 | 11035.73 | 0.48% |
| 2025-09-23 | 6.41 | 6.41 | -0.03 | -0.47% | 6.25 | 6.46 | 160428 | 10156.40 | 0.45% |
| 2025-09-22 | 6.40 | 6.44 | 0.02 | 0.31% | 6.35 | 6.52 | 140690 | 9055.69 | 0.39% |
| 2025-09-19 | 6.33 | 6.42 | 0.08 | 1.26% | 6.30 | 6.45 | 121801 | 7756.56 | 0.34% |
| 2025-09-18 | 6.44 | 6.34 | -0.12 | -1.86% | 6.30 | 6.46 | 175236 | 11191.76 | 0.49% |
| 2025-09-17 | 6.49 | 6.46 | -0.05 | -0.77% | 6.42 | 6.52 | 97705 | 6314.17 | 0.27% |
| 2025-09-16 | 6.60 | 6.51 | -0.09 | -1.36% | 6.45 | 6.68 | 133298 | 8686.92 | 0.37% |
| 2025-09-15 | 6.66 | 6.60 | -0.04 | -0.60% | 6.55 | 6.71 | 132003 | 8701.02 | 0.37% |
| 2025-09-12 | 6.76 | 6.64 | -0.10 | -1.48% | 6.61 | 6.78 | 119119 | 7922.58 | 0.33% |
| 2025-09-11 | 6.61 | 6.74 | 0.10 | 1.51% | 6.58 | 6.75 | 241950 | 16193.49 | 0.68% |
| 2025-09-10 | 6.69 | 6.64 | -0.07 | -1.04% | 6.55 | 6.74 | 159677 | 10579.11 | 0.45% |
| 2025-09-09 | 6.68 | 6.71 | 0.02 | 0.30% | 6.66 | 6.78 | 204388 | 13747.03 | 0.57% |
| 2025-09-08 | 6.41 | 6.69 | 0.28 | 4.37% | 6.40 | 6.71 | 255002 | 16833.90 | 0.71% |
| 2025-09-05 | 6.36 | 6.41 | 0.05 | 0.79% | 6.30 | 6.42 | 144590 | 9234.74 | 0.40% |
| 2025-09-04 | 6.40 | 6.36 | 0.01 | 0.16% | 6.28 | 6.41 | 187043 | 11854.76 | 0.52% |
| 2025-09-03 | 6.46 | 6.35 | -0.11 | -1.70% | 6.32 | 6.49 | 162976 | 10377.03 | 0.45% |
| 2025-09-02 | 6.54 | 6.46 | -0.09 | -1.37% | 6.41 | 6.58 | 174775 | 11322.78 | 0.49% |
| 2025-09-01 | 6.54 | 6.55 | 0.06 | 0.92% | 6.40 | 6.63 | 265803 | 17358.10 | 0.74% |
| 2025-08-29 | 6.42 | 6.49 | 0.07 | 1.09% | 6.38 | 6.51 | 231666 | 14958.97 | 0.65% |
| 2025-08-28 | 6.30 | 6.42 | 0.08 | 1.26% | 6.25 | 6.44 | 222771 | 14168.31 | 0.62% |
| 2025-08-27 | 6.48 | 6.34 | -0.15 | -2.31% | 6.30 | 6.57 | 232320 | 14947.62 | 0.65% |
| 2025-08-26 | 6.39 | 6.49 | 0.11 | 1.72% | 6.35 | 6.64 | 344884 | 22555.68 | 0.96% |
| 2025-08-25 | 6.34 | 6.38 | 0.03 | 0.47% | 6.32 | 6.52 | 357390 | 22926.55 | 1.00% |
| 2025-08-22 | 6.29 | 6.35 | 0.07 | 1.11% | 6.26 | 6.36 | 247838 | 15659.72 | 0.69% |
| 2025-08-21 | 6.23 | 6.28 | 0.04 | 0.64% | 6.19 | 6.36 | 302304 | 18931.56 | 0.84% |
| 2025-08-20 | 6.08 | 6.24 | 0.19 | 3.14% | 6.02 | 6.25 | 371339 | 22804.57 | 1.04% |
| 2025-08-19 | 6.17 | 6.05 | -0.13 | -2.10% | 6.04 | 6.21 | 231025 | 14073.22 | 0.64% |
| 2025-08-18 | 6.11 | 6.18 | 0.09 | 1.48% | 6.06 | 6.18 | 245647 | 15036.37 | 0.69% |
| 2025-08-15 | 5.91 | 6.09 | 0.19 | 3.22% | 5.90 | 6.10 | 274801 | 16593.54 | 0.77% |
| 2025-08-14 | 5.98 | 5.90 | -0.08 | -1.34% | 5.89 | 5.99 | 133240 | 7919.74 | 0.37% |
| 2025-08-13 | 6.00 | 5.98 | -0.02 | -0.33% | 5.95 | 6.02 | 130676 | 7818.42 | 0.36% |
| 2025-08-12 | 6.00 | 6.00 | 0.00 | 0.00% | 5.97 | 6.02 | 79826 | 4789.45 | 0.22% |
| 2025-08-11 | 5.99 | 6.00 | 0.03 | 0.50% | 5.94 | 6.01 | 90187 | 5393.96 | 0.25% |
| 2025-08-08 | 5.95 | 5.97 | 0.02 | 0.34% | 5.94 | 6.00 | 72526 | 4328.91 | 0.20% |
| 2025-08-07 | 5.99 | 5.95 | -0.04 | -0.67% | 5.93 | 6.01 | 93744 | 5591.50 | 0.26% |
| 2025-08-06 | 5.98 | 5.99 | 0.00 | 0.00% | 5.95 | 6.03 | 89981 | 5385.51 | 0.25% |
| 2025-08-05 | 5.98 | 5.99 | 0.02 | 0.34% | 5.96 | 6.00 | 79539 | 4756.34 | 0.22% |
| 2025-08-04 | 5.97 | 5.97 | -0.02 | -0.33% | 5.94 | 5.99 | 82733 | 4929.50 | 0.23% |
| 2025-08-01 | 5.99 | 5.99 | 0.00 | 0.00% | 5.97 | 6.03 | 84737 | 5081.19 | 0.24% |
| 2025-07-31 | 6.15 | 5.99 | -0.20 | -3.23% | 5.97 | 6.16 | 213049 | 12845.26 | 0.59% |
| 2025-07-30 | 6.08 | 6.19 | 0.10 | 1.64% | 6.05 | 6.26 | 212917 | 13183.96 | 0.59% |
| 2025-07-29 | 6.09 | 6.09 | -0.01 | -0.16% | 6.00 | 6.13 | 115092 | 6965.12 | 0.32% |
| 2025-07-28 | 6.16 | 6.10 | -0.08 | -1.29% | 6.07 | 6.16 | 131952 | 8062.59 | 0.37% |
| 2025-07-25 | 6.22 | 6.18 | -0.01 | -0.16% | 6.17 | 6.27 | 150211 | 9347.74 | 0.42% |
| 2025-07-24 | 6.17 | 6.19 | 0.03 | 0.49% | 6.12 | 6.22 | 173928 | 10733.61 | 0.49% |
| 2025-07-23 | 6.23 | 6.16 | -0.03 | -0.48% | 6.14 | 6.27 | 220648 | 13675.91 | 0.62% |
| 2025-07-22 | 6.03 | 6.19 | 0.16 | 2.65% | 6.00 | 6.20 | 264796 | 16175.74 | 0.74% |
| 2025-07-21 | 5.95 | 6.03 | 0.13 | 2.20% | 5.90 | 6.07 | 252285 | 15184.57 | 0.70% |
| 2025-07-18 | 5.83 | 5.90 | 0.08 | 1.37% | 5.82 | 5.91 | 133723 | 7851.03 | 0.37% |
| 2025-07-17 | 5.82 | 5.82 | 0.01 | 0.17% | 5.80 | 5.83 | 73571 | 4276.58 | 0.21% |
| 2025-07-16 | 5.82 | 5.81 | -0.02 | -0.34% | 5.80 | 5.85 | 102529 | 5966.77 | 0.29% |
| 2025-07-15 | 5.90 | 5.83 | -0.07 | -1.19% | 5.82 | 5.91 | 114087 | 6671.77 | 0.32% |
| 2025-07-14 | 5.93 | 5.90 | -0.03 | -0.51% | 5.90 | 5.95 | 87275 | 5163.94 | 0.24% |
| 2025-07-11 | 5.94 | 5.93 | 0.00 | 0.00% | 5.91 | 5.96 | 97361 | 5779.68 | 0.27% |
| 2025-07-10 | 5.86 | 5.93 | 0.07 | 1.19% | 5.85 | 5.94 | 123209 | 7283.27 | 0.34% |
| 2025-07-09 | 5.88 | 5.86 | -0.01 | -0.17% | 5.86 | 5.89 | 76186 | 4473.42 | 0.21% |
| 2025-07-08 | 5.84 | 5.87 | 0.02 | 0.34% | 5.83 | 5.89 | 92961 | 5451.62 | 0.25% |
| 2025-07-07 | 5.85 | 5.85 | -0.01 | -0.17% | 5.82 | 5.86 | 74565 | 4356.64 | 0.20% |
| 2025-07-04 | 5.91 | 5.86 | -0.04 | -0.68% | 5.85 | 5.91 | 106348 | 6255.71 | 0.29% |
| 2025-07-03 | 5.91 | 5.90 | 0.00 | 0.00% | 5.89 | 5.92 | 80466 | 4749.10 | 0.22% |
| 2025-07-02 | 5.89 | 5.90 | 0.02 | 0.34% | 5.86 | 5.91 | 85911 | 5055.40 | 0.24% |
| 2025-07-01 | 5.88 | 5.88 | 0.00 | 0.00% | 5.85 | 5.91 | 81253 | 4777.07 | 0.22% |
| 2025-06-30 | 5.99 | 5.88 | -0.11 | -1.84% | 5.88 | 6.00 | 192868 | 11407.72 | 0.53% |
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
