恒逸石化（000703）历史行情

以下为恒逸石化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-22	13.440	13.070	13.470	13.020	-0.430	-3.185%	1,541.00万	2.03亿	0.377%
2026-10-21	13.680	13.500	13.910	13.420	-0.160	-1.171%	44.45万	0.00亿	0.000%
2026-10-20	13.950	13.660	13.980	13.520	-0.220	-1.585%	50.36万	0.00亿	0.000%
2026-10-19	13.860	13.880	14.220	13.760	-0.250	-1.769%	67.05万	0.00亿	0.000%
2026-10-16	13.650	14.130	14.430	13.500	0.230	1.655%	113.79万	0.00亿	0.000%
2026-10-15	14.430	13.900	14.560	13.790	-0.810	-5.506%	60.68万	0.00亿	0.000%
2026-10-14	14.820	14.710	14.990	14.590	0.160	1.100%	58.65万	0.00亿	0.000%
2026-10-13	14.960	14.550	14.980	14.130	-0.560	-3.706%	83.94万	0.00亿	0.000%
2026-10-12	15.990	15.110	16.130	15.000	-1.180	-7.244%	73.26万	0.00亿	0.000%
2026-10-09	16.260	16.290	16.470	15.890	0.000	0.000%	52.06万	0.00亿	0.000%
2026-10-08	16.090	16.290	16.710	15.980	0.660	4.223%	78.95万	0.00亿	0.000%
2026-10-07	15.660	15.630	15.870	15.420	-0.060	-0.382%	7,027.71万	11.00亿	1.718%
2026-10-06	15.660	15.630	15.870	15.420	-0.060	-0.382%	7,027.71万	11.00亿	1.718%
2026-10-05	15.660	15.630	15.870	15.420	-0.060	-0.382%	7,027.71万	11.00亿	1.718%
2026-10-02	15.660	15.630	15.870	15.420	-0.060	-0.382%	7,027.71万	11.00亿	1.718%
2026-10-01	15.660	15.630	15.870	15.420	-0.060	-0.382%	7,027.71万	11.00亿	1.718%
2026-09-30	15.660	15.630	15.870	15.420	-0.060	-0.382%	70.28万	0.00亿	0.000%
2026-09-29	17.200	15.690	17.300	15.530	-1.570	-9.096%	131.82万	0.00亿	0.000%
2026-09-28	17.160	17.260	17.490	16.780	0.020	0.116%	67.43万	0.00亿	0.000%
2026-09-27	17.380	17.240	17.690	17.080	-0.150	-0.863%	5,835.68万	10.10亿	1.427%
2026-09-24	17.380	17.240	17.690	17.080	-0.150	-0.863%	58.36万	0.00亿	0.000%
2026-09-23	16.900	17.390	17.460	16.720	0.580	3.450%	81.54万	0.00亿	0.000%
2026-09-22	16.780	16.810	17.020	16.140	-0.140	-0.826%	77.09万	0.00亿	0.000%
2026-09-21	16.790	16.950	17.120	16.510	0.000	0.000%	71.93万	0.00亿	0.000%
2026-09-18	16.800	16.950	17.250	16.610	0.036	0.213%	65.07万	0.00亿	0.000%
2026-09-17	16.314	16.914	17.104	16.234	0.250	1.500%	66.97万	0.00亿	0.000%
2026-09-16	16.234	16.664	16.784	15.884	0.500	3.093%	87.12万	0.00亿	0.000%
2026-09-15	16.054	16.164	16.394	16.004	-0.090	-0.554%	52.31万	0.00亿	0.000%
2026-09-14	16.534	16.254	16.684	15.964	-0.280	-1.693%	85.09万	0.00亿	0.000%
2026-09-11	17.184	16.534	17.314	16.114	-0.650	-3.783%	79.96万	0.00亿	0.000%
2026-09-10	17.884	17.184	18.024	17.134	-0.650	-3.645%	71.99万	0.00亿	0.000%
2026-09-09	17.894	17.834	18.224	17.324	-0.240	-1.328%	73.98万	0.00亿	0.000%
2026-09-08	16.834	18.074	18.194	16.774	1.200	7.112%	91.16万	0.00亿	0.000%
2026-09-07	17.174	16.874	17.584	16.754	-0.240	-1.402%	70.40万	0.00亿	0.000%
2026-09-04	17.984	17.114	18.014	17.024	-0.950	-5.259%	96.38万	0.00亿	0.000%
2026-09-03	17.694	18.064	18.484	17.514	0.360	2.033%	82.10万	0.00亿	0.000%
2026-09-02	18.494	17.704	18.614	17.644	-0.460	-2.532%	85.87万	0.00亿	0.000%
2026-09-01	18.704	18.164	19.374	17.944	-0.540	-2.887%	118.13万	0.00亿	0.000%
2026-08-31	18.984	18.704	19.084	18.134	0.030	0.161%	132.78万	0.00亿	0.000%
2026-08-28	18.384	18.674	18.924	18.064	0.290	1.577%	93.91万	0.00亿	0.000%
2026-08-27	17.364	18.384	18.734	17.114	1.000	5.752%	120.80万	0.00亿	0.000%
2026-08-26	16.934	17.384	17.624	16.904	-0.140	-0.799%	109.87万	0.00亿	0.000%
2026-08-25	18.474	17.524	18.564	17.184	-0.680	-3.735%	119.12万	0.00亿	0.000%
2026-08-24	19.774	18.204	20.134	17.914	-1.780	-8.907%	154.30万	0.00亿	0.000%
2026-08-21	19.304	19.984	20.114	18.884	0.700	3.630%	116.24万	0.00亿	0.000%
2026-08-20	18.504	19.284	19.884	18.024	1.020	5.585%	174.60万	0.00亿	0.000%
2026-08-19	16.694	18.264	18.404	16.654	1.610	9.667%	174.42万	0.00亿	0.000%
2026-08-18	16.014	16.654	16.694	15.824	0.610	3.802%	101.32万	0.00亿	0.000%
2026-08-17	16.084	16.044	16.144	15.574	0.080	0.501%	66.39万	0.00亿	0.000%
2026-08-14	16.134	15.964	16.384	15.754	-0.050	-0.312%	52.91万	0.00亿	0.000%
2026-08-13	16.344	16.014	16.654	15.954	-0.320	-1.959%	70.42万	0.00亿	0.000%
2026-08-12	16.734	16.334	17.014	16.204	-0.350	-2.098%	75.97万	0.00亿	0.000%
2026-08-11	16.894	16.684	17.244	15.984	-0.680	-3.916%	102.70万	0.00亿	0.000%
2026-08-10	17.094	17.364	18.484	16.794	0.470	2.782%	113.46万	0.00亿	0.000%
2026-08-07	16.384	16.894	17.134	16.274	0.510	3.113%	66.27万	0.00亿	0.000%
2026-08-06	15.484	16.384	16.474	15.424	0.810	5.201%	94.78万	0.00亿	0.000%
2026-08-05	14.734	15.574	15.864	14.444	0.620	4.146%	107.16万	0.00亿	0.000%
2026-08-04	15.264	14.954	15.444	14.854	-0.430	-2.795%	58.95万	0.00亿	0.000%
2026-08-03	14.924	15.384	15.754	14.484	0.110	0.720%	68.14万	0.00亿	0.000%
2026-07-31	14.604	15.274	15.454	14.334	0.040	0.263%	73.46万	0.00亿	0.000%
2026-07-30	14.694	15.234	15.614	14.414	0.450	3.044%	90.20万	0.00亿	0.000%
2026-07-29	14.464	14.784	14.974	14.154	0.300	2.071%	61.53万	0.00亿	0.000%
2026-07-28	14.564	14.484	14.734	14.254	-0.510	-3.401%	51.93万	0.00亿	0.000%
2026-07-27	13.694	14.994	15.084	13.564	0.760	5.339%	95.42万	0.00亿	0.000%
2026-07-24	15.184	14.234	15.684	14.174	-0.770	-5.132%	110.42万	0.00亿	0.000%
2026-07-23	14.254	15.004	15.174	14.004	0.660	4.601%	107.44万	0.00亿	0.000%
2026-07-22	13.694	14.344	14.614	13.514	0.520	3.762%	92.03万	0.00亿	0.000%
2026-07-21	14.034	13.824	14.124	13.294	-0.470	-3.288%	90.96万	0.00亿	0.000%
2026-07-20	14.034	14.294	14.664	13.924	0.460	3.325%	120.68万	0.00亿	0.000%
2026-07-17	13.304	13.834	13.984	13.224	0.580	4.376%	101.24万	0.00亿	0.000%
2026-07-16	13.564	13.254	13.724	12.944	-0.410	-3.001%	66.88万	0.00亿	0.000%
2026-07-15	13.734	13.664	14.404	13.604	-0.060	-0.437%	100.06万	0.00亿	0.000%
2026-07-14	12.574	13.724	13.724	12.504	1.320	10.642%	88.21万	0.00亿	0.000%
2026-07-13	13.084	12.404	13.224	12.284	-0.510	-3.949%	65.23万	0.00亿	0.000%
2026-07-10	12.614	12.914	13.214	12.194	0.140	1.096%	71.56万	0.00亿	0.000%
2026-07-09	13.044	12.774	13.334	12.524	-0.130	-1.007%	75.09万	0.00亿	0.000%
2026-07-08	13.514	12.904	13.814	12.854	-0.380	-2.861%	73.79万	0.00亿	0.000%
2026-07-07	14.184	13.284	14.184	13.074	-1.080	-7.519%	91.71万	0.00亿	0.000%
2026-07-06	13.974	14.364	15.084	13.784	0.620	4.511%	111.61万	0.00亿	0.000%
2026-07-03	14.554	13.744	14.824	13.694	-0.510	-3.578%	102.03万	0.00亿	0.000%
2026-07-02	13.404	14.254	14.534	13.334	0.430	3.111%	129.36万	0.00亿	0.000%
2026-07-01	12.784	13.824	14.044	12.384	1.070	8.390%	160.46万	0.00亿	0.000%
2026-06-30	13.464	12.754	13.884	12.684	-1.430	-10.082%	172.86万	0.00亿	0.000%
2026-06-29	15.184	14.184	15.284	14.184	-1.670	-10.534%	76.07万	0.00亿	0.000%
2026-06-26	16.264	15.854	16.264	14.744	1.140	7.748%	248.10万	0.00亿	0.000%
2026-06-25	13.864	14.714	14.864	13.084	0.740	5.296%	118.17万	0.00亿	0.000%
2026-06-24	12.924	13.974	14.124	12.924	1.210	9.480%	105.54万	0.00亿	0.000%
2026-06-23	12.444	12.764	13.334	12.314	0.720	5.978%	98.16万	0.00亿	0.000%
2026-06-22	11.564	12.044	12.154	11.364	0.400	3.435%	51.10万	0.00亿	0.000%
2026-06-18	11.714	11.644	11.864	11.434	-0.190	-1.606%	41.23万	0.00亿	0.000%
2026-06-17	11.844	11.834	12.194	11.684	-0.130	-1.087%	41.93万	0.00亿	0.000%
2026-06-16	11.934	11.964	12.434	11.694	-0.130	-1.075%	53.93万	0.00亿	0.000%
2026-06-15	12.364	12.094	12.824	11.864	-0.075	-0.616%	74.90万	0.00亿	0.000%
2026-06-12	11.789	12.169	12.599	11.399	0.600	5.186%	68.87万	0.00亿	0.000%
2026-06-11	11.939	11.569	12.099	11.369	-0.230	-1.949%	34.27万	0.00亿	0.000%
2026-06-10	11.689	11.799	12.189	11.529	-0.050	-0.422%	30.06万	0.00亿	0.000%
2026-06-09	12.209	11.849	12.209	11.679	-0.280	-2.309%	41.09万	0.00亿	0.000%
2026-06-08	12.299	12.129	12.569	11.979	-0.350	-2.805%	47.55万	0.00亿	0.000%
2026-06-05	12.269	12.479	12.759	12.109	0.230	1.878%	58.28万	0.00亿	0.000%
2026-06-04	12.529	12.249	12.539	12.049	-0.390	-3.086%	43.88万	0.00亿	0.000%
2026-06-03	12.309	12.639	12.739	12.099	0.340	2.764%	49.66万	0.00亿	0.000%
2026-06-02	12.049	12.299	12.579	12.029	0.270	2.245%	51.81万	0.00亿	0.000%
2026-06-01	11.799	12.029	12.399	11.659	0.040	0.334%	41.94万	0.00亿	0.000%
2026-05-29	12.109	11.989	12.339	11.879	-0.210	-1.721%	29.31万	0.00亿	0.000%
2026-05-28	12.269	12.199	12.619	12.119	-0.080	-0.652%	31.12万	0.00亿	0.000%
2026-05-27	12.719	12.279	12.779	12.059	-0.510	-3.988%	42.81万	0.00亿	0.000%
2026-05-26	12.539	12.789	12.919	12.139	0.240	1.913%	53.31万	0.00亿	0.000%
2026-05-25	12.859	12.549	13.019	12.299	-0.430	-3.313%	67.97万	0.00亿	0.000%
2026-05-22	13.199	12.979	13.349	12.919	-0.180	-1.368%	41.33万	0.00亿	0.000%
2026-05-21	13.679	13.159	13.849	13.129	-0.650	-4.707%	52.06万	0.00亿	0.000%
2026-05-20	13.929	13.809	14.189	13.729	-0.080	-0.576%	33.03万	0.00亿	0.000%
2026-05-19	13.869	13.889	14.119	13.499	0.040	0.289%	36.96万	0.00亿	0.000%
2026-05-18	13.979	13.849	14.219	13.449	-0.130	-0.930%	46.25万	0.00亿	0.000%
2026-05-15	14.019	13.979	14.379	13.789	0.000	0.000%	38.22万	0.00亿	0.000%
2026-05-14	14.399	13.979	14.669	13.929	-0.470	-3.253%	48.60万	0.00亿	0.000%
2026-05-13	14.609	14.449	15.109	14.359	-0.320	-2.167%	43.69万	0.00亿	0.000%
2026-05-12	14.749	14.769	15.099	14.429	0.060	0.408%	50.05万	0.00亿	0.000%
2026-05-11	14.769	14.709	15.169	14.409	-0.050	-0.339%	75.09万	0.00亿	0.000%
2026-05-08	15.339	14.759	15.399	14.249	-0.790	-5.081%	119.48万	0.00亿	0.000%
2026-05-07	16.659	15.549	16.829	15.549	-1.820	-10.478%	86.29万	0.00亿	0.000%
2026-05-06	16.129	17.369	17.489	16.099	0.580	3.455%	67.89万	0.00亿	0.000%
2026-04-30	16.239	16.789	17.309	16.049	0.460	2.817%	73.74万	0.00亿	0.000%
2026-04-29	14.979	16.329	16.489	14.399	1.360	9.085%	94.03万	0.00亿	0.000%
2026-04-28	14.499	14.969	15.039	14.249	0.480	3.313%	108.81万	0.00亿	0.000%
2026-04-27	14.289	14.489	14.739	14.109	0.380	2.693%	79.91万	0.00亿	0.000%
2026-04-24	14.019	14.109	14.379	13.679	0.000	0.000%	49.65万	0.00亿	0.000%
2026-04-23	14.139	14.119	14.469	14.039	-0.010	-0.071%	48.91万	0.00亿	0.000%
2026-04-22	14.349	14.129	14.439	13.929	0.000	0.000%	38.32万	0.00亿	0.000%
2026-04-21	14.409	14.309	14.469	14.039	-0.130	-0.900%	41.68万	0.00亿	0.000%
2026-04-20	14.249	14.439	15.139	14.069	0.000	0.000%	64.93万	0.00亿	0.000%
2026-04-17	15.019	14.249	15.409	13.879	0.000	0.000%	82.62万	0.00亿	0.000%
2026-04-16	14.690	15.110	15.300	14.360	0.620	4.280%	78.94万	12.50亿	2.080%
2026-04-15	16.089	14.489	16.339	14.289	0.000	0.000%	124.74万	0.00亿	0.000%
2026-04-14	14.369	14.789	15.039	13.799	0.360	2.495%	73.93万	0.00亿	0.000%
2026-04-13	15.139	14.429	15.539	13.979	0.000	0.000%	89.74万	0.00亿	0.000%
2026-04-10	14.729	15.039	15.339	14.729	0.000	0.000%	64.32万	0.00亿	0.000%
2026-04-09	13.869	14.739	15.309	13.729	0.000	0.000%	99.55万	0.00亿	0.000%
2026-04-08	13.299	13.969	14.069	12.999	0.000	0.000%	104.32万	0.00亿	0.000%
2026-04-07	12.099	13.299	13.299	12.029	0.000	0.000%	36.04万	0.00亿	0.000%
2026-04-03	11.869	12.009	12.139	11.569	0.000	0.000%	28.50万	0.00亿	0.000%
2026-04-02	11.759	11.869	12.339	11.679	0.000	0.000%	32.16万	0.00亿	0.000%
2026-04-01	11.439	11.819	12.009	11.389	0.000	0.000%	29.82万	0.00亿	0.000%