恒逸石化(000703) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-18 | 11.96 | 12.05 | 11.67 | 12.02 | -0.17 | -1.39 | 422,981 | 50,131 | 3.12 | 1.24 |
| 2021-06-17 | 12.36 | 12.47 | 11.80 | 12.19 | -0.25 | -2.01 | 462,273 | 55,897 | 5.39 | 1.36 |
| 2021-06-16 | 12.60 | 12.72 | 12.38 | 12.44 | -0.15 | -1.19 | 176,287 | 22,110 | 2.70 | 0.52 |
| 2021-06-15 | 12.90 | 12.91 | 12.55 | 12.59 | -0.31 | -2.40 | 178,594 | 22,636 | 2.79 | 0.52 |
| 2021-06-11 | 13.11 | 13.14 | 12.86 | 12.90 | -0.24 | -1.83 | 221,256 | 28,688 | 2.13 | 0.65 |
| 2021-06-10 | 13.00 | 13.20 | 12.95 | 13.14 | 0.09 | 0.69 | 250,492 | 32,779 | 1.92 | 0.74 |
| 2021-06-09 | 12.77 | 13.23 | 12.63 | 13.05 | 0.27 | 2.11 | 311,638 | 40,433 | 4.69 | 0.91 |
| 2021-06-08 | 13.06 | 13.16 | 12.74 | 12.78 | -0.32 | -2.44 | 219,229 | 28,241 | 3.21 | 0.64 |
| 2021-06-07 | 12.86 | 13.14 | 12.73 | 13.10 | 0.26 | 2.02 | 232,132 | 30,164 | 3.19 | 0.68 |
| 2021-06-04 | 12.73 | 13.02 | 12.61 | 12.84 | 0.01 | 0.08 | 188,178 | 24,116 | 3.20 | 0.55 |
| 2021-06-03 | 13.18 | 13.22 | 12.81 | 12.83 | -0.30 | -2.28 | 278,367 | 36,098 | 3.12 | 0.82 |
| 2021-06-02 | 13.29 | 13.45 | 12.96 | 13.13 | -0.06 | -0.45 | 406,914 | 53,520 | 3.71 | 1.19 |
| 2021-06-01 | 12.60 | 13.31 | 12.42 | 13.19 | 0.70 | 5.60 | 489,293 | 63,411 | 7.13 | 1.44 |
| 2021-05-31 | 12.68 | 12.80 | 12.35 | 12.49 | -0.15 | -1.19 | 243,243 | 30,448 | 3.56 | 0.71 |
| 2021-05-28 | 12.71 | 13.09 | 12.57 | 12.64 | -0.06 | -0.47 | 281,672 | 36,156 | 4.09 | 0.83 |
| 2021-05-27 | 12.72 | 12.77 | 12.62 | 12.70 | -0.02 | -0.16 | 185,930 | 23,589 | 1.18 | 0.55 |
| 2021-05-26 | 12.61 | 12.92 | 12.56 | 12.72 | 0.05 | 0.39 | 271,368 | 34,615 | 2.84 | 0.80 |
| 2021-05-25 | 12.13 | 12.71 | 12.02 | 12.67 | 0.54 | 4.45 | 369,963 | 45,721 | 5.69 | 1.09 |
| 2021-05-24 | 12.19 | 12.31 | 12.07 | 12.13 | -0.07 | -0.57 | 181,843 | 22,080 | 1.97 | 0.53 |
| 2021-05-21 | 12.26 | 12.34 | 12.07 | 12.20 | -0.08 | -0.65 | 175,144 | 21,373 | 2.20 | 0.51 |
| 2021-05-20 | 12.53 | 12.61 | 12.03 | 12.28 | -0.33 | -2.62 | 398,992 | 48,829 | 4.60 | 1.17 |
| 2021-05-19 | 12.94 | 12.94 | 12.56 | 12.61 | -0.40 | -3.07 | 262,177 | 33,209 | 2.92 | 0.77 |
| 2021-05-18 | 12.89 | 13.22 | 12.83 | 13.01 | 0.11 | 0.85 | 216,894 | 28,346 | 3.02 | 0.64 |
| 2021-05-17 | 12.69 | 13.06 | 12.65 | 12.90 | 0.18 | 1.42 | 306,462 | 39,593 | 3.22 | 0.90 |
| 2021-05-14 | 12.63 | 12.84 | 12.42 | 12.72 | 0.01 | 0.08 | 293,845 | 37,045 | 3.30 | 0.86 |
| 2021-05-13 | 12.80 | 12.85 | 12.50 | 12.71 | -0.16 | -1.24 | 253,557 | 32,049 | 2.72 | 0.74 |
| 2021-05-12 | 12.59 | 12.91 | 12.50 | 12.87 | 0.12 | 0.94 | 235,552 | 30,113 | 3.22 | 0.69 |
| 2021-05-11 | 13.26 | 13.26 | 12.30 | 12.75 | -0.60 | -4.49 | 486,700 | 61,522 | 7.19 | 1.43 |
| 2021-05-10 | 13.61 | 13.67 | 13.18 | 13.35 | -0.21 | -1.55 | 388,990 | 52,036 | 3.61 | 1.14 |
| 2021-05-07 | 13.41 | 13.91 | 13.41 | 13.56 | 0.11 | 0.82 | 518,035 | 70,538 | 3.72 | 1.52 |
| 2021-05-06 | 13.07 | 13.66 | 13.07 | 13.45 | 0.28 | 2.13 | 455,632 | 61,217 | 4.48 | 1.34 |
| 2021-04-30 | 13.44 | 13.48 | 13.01 | 13.17 | -0.28 | -2.08 | 439,007 | 57,977 | 3.49 | 1.29 |
| 2021-04-29 | 13.47 | 13.55 | 13.32 | 13.45 | -0.07 | -0.52 | 260,452 | 35,016 | 1.70 | 0.76 |
| 2021-04-28 | 13.52 | 13.58 | 13.31 | 13.52 | 0.03 | 0.22 | 283,211 | 38,095 | 2.00 | 0.83 |
| 2021-04-27 | 13.39 | 13.53 | 13.04 | 13.49 | 0.01 | 0.07 | 484,637 | 64,641 | 3.64 | 1.42 |
| 2021-04-26 | 13.27 | 13.79 | 13.27 | 13.48 | 0.19 | 1.43 | 579,996 | 78,698 | 3.91 | 1.70 |
| 2021-04-23 | 13.09 | 13.35 | 13.02 | 13.29 | 0.13 | 0.99 | 388,725 | 51,398 | 2.51 | 1.14 |
| 2021-04-22 | 13.19 | 13.47 | 12.95 | 13.16 | -0.01 | -0.08 | 429,593 | 56,755 | 3.95 | 1.26 |
| 2021-04-21 | 13.03 | 13.26 | 12.68 | 13.17 | -0.05 | -0.38 | 691,438 | 89,896 | 4.39 | 2.03 |
| 2021-04-20 | 12.81 | 13.43 | 12.61 | 13.22 | 0.10 | 0.76 | 1,364,128 | 176,561 | 6.25 | 4.00 |
| 2021-04-19 | 12.91 | 13.24 | 12.66 | 13.12 | 0.11 | 0.85 | 466,628 | 60,842 | 4.46 | 1.37 |
| 2021-04-16 | 13.30 | 13.31 | 12.76 | 13.01 | -0.33 | -2.47 | 562,964 | 73,018 | 4.12 | 1.65 |
| 2021-04-15 | 13.33 | 13.42 | 13.00 | 13.34 | 0.00 | 0.00 | 294,106 | 38,719 | 3.15 | 0.86 |
| 2021-04-14 | 13.27 | 13.45 | 13.16 | 13.34 | 0.07 | 0.53 | 262,867 | 34,986 | 2.19 | 0.77 |
| 2021-04-13 | 13.75 | 13.75 | 13.18 | 13.27 | -0.17 | -1.26 | 366,586 | 48,966 | 4.24 | 1.08 |
| 2021-04-12 | 14.49 | 14.55 | 13.37 | 13.44 | -1.11 | -7.63 | 580,707 | 79,673 | 8.11 | 1.70 |
| 2021-04-09 | 14.46 | 14.61 | 14.10 | 14.55 | 0.04 | 0.28 | 388,266 | 55,809 | 3.51 | 1.14 |
| 2021-04-08 | 14.46 | 14.70 | 14.30 | 14.51 | -0.12 | -0.82 | 301,137 | 43,697 | 2.73 | 0.88 |
| 2021-04-07 | 14.45 | 14.63 | 14.30 | 14.63 | 0.25 | 1.74 | 494,244 | 71,346 | 2.29 | 1.45 |
| 2021-04-06 | 14.73 | 14.81 | 14.24 | 14.38 | -0.25 | -1.71 | 373,018 | 53,763 | 3.90 | 1.09 |
| 2021-04-02 | 15.36 | 15.42 | 14.58 | 14.63 | -0.27 | -1.81 | 465,955 | 69,324 | 5.64 | 1.37 |
| 2021-04-01 | 14.59 | 15.15 | 14.46 | 14.90 | 0.25 | 1.71 | 316,794 | 47,021 | 4.71 | 0.93 |
