恒逸石化

000703
🏛️ 中国 →
6.83
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.38 6.39 6.34 6.38 386.7K
09:35 6.38 6.38 6.35 6.37 246.6K
09:40 6.36 6.39 6.35 6.39 310.0K
09:45 6.39 6.43 6.37 6.41 508.7K
09:50 6.41 6.45 6.41 6.44 395.5K
09:55 6.44 6.45 6.43 6.45 1,012.9K
10:00 6.44 6.45 6.42 6.42 235.2K
10:05 6.42 6.43 6.41 6.42 166.5K
10:10 6.42 6.42 6.40 6.41 217.6K
10:15 6.41 6.42 6.39 6.40 249.6K
10:20 6.40 6.40 6.36 6.37 262.1K
10:25 6.37 6.37 6.35 6.35 288.9K
10:30 6.36 6.41 6.36 6.38 1,722.2K
10:35 6.38 6.39 6.38 6.39 127.0K
10:40 6.39 6.40 6.38 6.39 168.4K
10:45 6.40 6.41 6.39 6.40 247.5K
10:50 6.40 6.42 6.40 6.42 176.8K
10:55 6.42 6.43 6.41 6.41 223.8K
11:00 6.42 6.47 6.41 6.46 880.3K
11:05 6.46 6.47 6.45 6.45 158.9K
11:10 6.45 6.46 6.43 6.44 199.9K
11:15 6.44 6.47 6.43 6.46 368.0K
11:20 6.47 6.48 6.43 6.43 470.4K
11:25 6.43 6.45 6.43 6.43 62.9K
13:00 6.43 6.46 6.43 6.44 340.3K
13:05 6.45 6.46 6.44 6.45 61.9K
13:10 6.46 6.46 6.44 6.45 114.7K
13:15 6.44 6.46 6.43 6.44 142.8K
13:20 6.44 6.45 6.44 6.44 58.8K
13:25 6.44 6.46 6.44 6.46 177.1K
13:30 6.45 6.47 6.45 6.47 303.9K
13:35 6.47 6.47 6.46 6.46 145.6K
13:40 6.46 6.48 6.45 6.48 342.5K
13:45 6.47 6.48 6.46 6.47 155.4K
13:50 6.48 6.49 6.47 6.48 364.5K
13:55 6.48 6.48 6.46 6.46 169.1K
14:00 6.46 6.48 6.46 6.47 91.3K
14:05 6.47 6.47 6.46 6.47 97.2K
14:10 6.46 6.48 6.44 6.45 2,949.4K
14:15 6.46 6.47 6.45 6.46 238.7K
14:20 6.46 6.46 6.45 6.45 123.8K
14:25 6.45 6.46 6.44 6.44 197.9K
14:30 6.44 6.45 6.43 6.43 157.5K
14:35 6.43 6.44 6.43 6.44 80.2K
14:40 6.44 6.44 6.42 6.43 347.3K
14:45 6.43 6.44 6.42 6.43 289.0K
14:50 6.44 6.44 6.42 6.42 795.8K
14:55 6.42 6.45 6.42 6.42 259.1K
15:40 6.45 6.45 6.45 6.45 80.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 6.41 7.03 6.41 6.83 71.6M
2025-09-25 6.46 6.49 6.37 6.39 9.1M
2025-09-24 6.36 6.49 6.33 6.45 17.2M
2025-09-23 6.41 6.46 6.25 6.41 16.0M
2025-09-22 6.40 6.52 6.35 6.44 14.1M
2025-09-19 6.33 6.45 6.30 6.42 12.2M
2025-09-18 6.44 6.46 6.30 6.34 17.5M
2025-09-17 6.49 6.52 6.42 6.46 9.8M
2025-09-16 6.60 6.68 6.45 6.51 13.3M
2025-09-15 6.66 6.71 6.55 6.60 13.2M
2025-09-12 6.76 6.78 6.61 6.64 11.9M
2025-09-11 6.61 6.75 6.58 6.74 24.2M
2025-09-10 6.69 6.74 6.55 6.64 16.0M
2025-09-09 6.68 6.78 6.66 6.71 20.4M
2025-09-08 6.41 6.71 6.40 6.69 25.5M
2025-09-05 6.36 6.42 6.30 6.41 14.5M
2025-09-04 6.40 6.41 6.28 6.36 18.7M
2025-09-03 6.46 6.49 6.32 6.35 16.3M
2025-09-02 6.54 6.58 6.41 6.46 17.5M
2025-09-01 6.54 6.63 6.40 6.55 26.6M
2025-08-29 6.42 6.51 6.38 6.49 23.2M
2025-08-28 6.30 6.44 6.25 6.42 22.3M
2025-08-27 6.48 6.57 6.30 6.34 23.2M
2025-08-26 6.39 6.64 6.35 6.49 34.5M
2025-08-25 6.34 6.52 6.32 6.38 35.7M
2025-08-22 6.29 6.36 6.26 6.35 24.8M
2025-08-21 6.23 6.36 6.19 6.28 30.2M
2025-08-20 6.08 6.25 6.02 6.24 37.1M
2025-08-19 6.17 6.21 6.04 6.05 23.1M
2025-08-18 6.11 6.18 6.06 6.18 24.6M
2025-08-15 5.91 6.10 5.90 6.09 27.5M
2025-08-14 5.98 5.99 5.89 5.90 13.3M
2025-08-13 6.00 6.02 5.95 5.98 13.1M
2025-08-12 6.00 6.02 5.97 6.00 8.0M
2025-08-11 5.99 6.01 5.94 6.00 9.0M
2025-08-08 5.95 6.00 5.94 5.97 7.3M
2025-08-07 5.99 6.01 5.93 5.95 9.4M
2025-08-06 5.98 6.03 5.95 5.99 9.0M
2025-08-05 5.98 6.00 5.96 5.99 8.0M
2025-08-04 5.97 5.99 5.94 5.97 8.3M
2025-08-01 5.99 6.03 5.97 5.99 8.5M
2025-07-31 6.15 6.16 5.97 5.99 21.3M
2025-07-30 6.08 6.26 6.05 6.19 21.3M
2025-07-29 6.09 6.13 6.00 6.09 11.5M
2025-07-28 6.16 6.16 6.07 6.10 13.2M
2025-07-25 6.22 6.27 6.17 6.18 15.0M
2025-07-24 6.17 6.22 6.12 6.19 17.4M
2025-07-23 6.23 6.27 6.14 6.16 22.1M
2025-07-22 6.03 6.20 6.00 6.19 26.5M
2025-07-21 5.95 6.07 5.90 6.03 25.2M
2025-07-18 5.83 5.91 5.82 5.90 13.4M
2025-07-17 5.82 5.83 5.80 5.82 7.4M
2025-07-16 5.82 5.85 5.80 5.81 10.3M
2025-07-15 5.90 5.91 5.82 5.83 11.4M
2025-07-14 5.93 5.95 5.90 5.90 8.7M
2025-07-11 5.94 5.96 5.91 5.93 9.7M
2025-07-10 5.86 5.94 5.85 5.93 12.3M
2025-07-09 5.88 5.89 5.86 5.86 7.6M
2025-07-08 5.84 5.89 5.83 5.87 9.3M
2025-07-07 5.85 5.86 5.82 5.85 7.5M
2025-07-04 5.91 5.91 5.85 5.86 10.6M
2025-07-03 5.91 5.92 5.89 5.90 8.0M
2025-07-02 5.89 5.91 5.86 5.90 8.6M
2025-07-01 5.88 5.91 5.85 5.88 8.1M
2025-06-30 5.99 6.00 5.88 5.88 19.3M
2025-06-27 6.03 6.06 5.99 5.99 10.7M
2025-06-26 6.03 6.04 6.01 6.02 6.8M
2025-06-25 6.01 6.04 5.99 6.03 8.2M
2025-06-24 6.02 6.04 5.98 6.00 8.7M
2025-06-23 6.03 6.04 5.98 6.03 7.6M
2025-06-20 5.98 6.00 5.95 5.98 7.4M
2025-06-19 6.02 6.05 5.99 6.03 7.8M
2025-06-18 6.04 6.08 6.01 6.02 5.9M
2025-06-17 6.04 6.05 6.01 6.03 6.7M
2025-06-16 6.16 6.18 6.04 6.04 13.0M
2025-06-13 6.11 6.20 6.09 6.10 28.5M
2025-06-12 6.05 6.07 6.02 6.06 5.4M
2025-06-11 6.03 6.08 6.03 6.04 4.7M
2025-06-10 6.09 6.10 6.02 6.04 6.4M
2025-06-09 6.06 6.10 6.05 6.07 5.0M
2025-06-06 6.05 6.09 6.05 6.06 3.9M
2025-06-05 6.08 6.09 6.04 6.04 4.3M
2025-06-04 6.09 6.11 6.07 6.08 5.6M
2025-06-03 6.02 6.09 6.01 6.09 8.9M
2025-05-30 6.05 6.07 6.01 6.01 7.7M
2025-05-29 6.07 6.15 6.04 6.07 10.8M
2025-05-28 6.04 6.13 6.03 6.07 11.1M
2025-05-27 6.05 6.05 6.00 6.04 4.7M
2025-05-26 5.98 6.06 5.94 6.03 11.9M
2025-05-23 5.99 6.04 5.97 5.98 5.4M
2025-05-22 6.03 6.03 5.98 5.99 5.3M
2025-05-21 6.04 6.07 6.03 6.03 4.3M
2025-05-20 6.06 6.07 6.01 6.04 4.8M
2025-05-19 6.02 6.06 6.00 6.03 5.0M
2025-05-16 6.11 6.12 6.02 6.02 7.8M
2025-05-15 6.07 6.14 6.06 6.10 10.3M
2025-05-14 6.06 6.10 6.04 6.09 9.7M
2025-05-13 6.07 6.07 6.02 6.04 6.1M
2025-05-12 6.06 6.07 6.02 6.03 5.1M
2025-05-09 6.05 6.06 5.99 6.02 6.3M
2025-05-08 6.07 6.09 6.04 6.04 6.2M
2025-05-07 6.10 6.11 6.04 6.07 7.2M
2025-05-06 6.10 6.11 6.02 6.07 7.8M
2025-04-30 6.09 6.13 5.99 6.09 13.1M
2025-04-29 5.84 6.11 5.83 6.10 23.2M
2025-04-28 5.92 5.92 5.85 5.86 4.6M
2025-04-25 5.89 5.95 5.88 5.90 5.7M
2025-04-24 5.87 5.90 5.83 5.88 5.5M
2025-04-23 5.91 5.93 5.85 5.86 5.6M
2025-04-22 5.88 5.92 5.88 5.90 4.6M
2025-04-21 5.92 5.94 5.89 5.90 3.6M
2025-04-18 5.87 5.95 5.86 5.92 3.8M
2025-04-17 5.86 5.92 5.85 5.87 4.3M
2025-04-16 5.88 5.89 5.80 5.88 6.7M
2025-04-15 5.88 5.91 5.86 5.89 5.6M
2025-04-14 5.91 5.92 5.87 5.89 5.9M
2025-04-11 5.83 5.91 5.83 5.88 6.4M
2025-04-10 5.90 5.98 5.87 5.88 10.3M
2025-04-09 5.92 5.92 5.83 5.88 13.9M
2025-04-08 5.71 6.01 5.68 6.00 28.4M
2025-04-07 5.81 5.85 5.45 5.75 38.5M
2025-04-03 5.99 6.04 5.97 6.03 9.6M
2025-04-02 6.01 6.05 6.01 6.02 6.7M
2025-04-01 6.02 6.06 6.02 6.03 6.3M
2025-03-31 6.05 6.08 5.96 6.03 17.3M
2025-03-28 6.13 6.14 6.05 6.07 10.8M
2025-03-27 6.12 6.17 6.08 6.14 10.0M
2025-03-26 6.11 6.17 6.08 6.11 11.6M
2025-03-25 6.05 6.12 6.04 6.12 12.6M
2025-03-24 6.04 6.07 6.01 6.05 13.9M
2025-03-21 6.09 6.13 6.03 6.06 12.8M
2025-03-20 6.08 6.11 6.07 6.09 6.7M
2025-03-19 6.13 6.14 6.07 6.09 12.8M
2025-03-18 6.14 6.16 6.12 6.14 10.0M
2025-03-17 6.16 6.17 6.13 6.14 10.6M
2025-03-14 6.10 6.15 6.08 6.15 13.0M
2025-03-13 6.12 6.15 6.07 6.11 10.9M
2025-03-12 6.19 6.22 6.13 6.14 13.3M
2025-03-11 6.15 6.23 6.08 6.19 28.1M
2025-03-10 6.16 6.43 6.10 6.21 46.0M
2025-03-07 6.13 6.23 6.11 6.17 15.8M
2025-03-06 6.06 6.18 6.04 6.17 20.1M
2025-03-05 6.08 6.09 6.02 6.05 10.5M
2025-03-04 6.12 6.12 6.02 6.07 14.2M
2025-03-03 6.22 6.39 6.07 6.10 43.5M
2025-02-28 6.22 6.36 6.12 6.24 54.0M
2025-02-27 6.07 6.25 6.05 6.21 41.2M
2025-02-26 6.02 6.08 6.02 6.08 10.0M
2025-02-25 6.04 6.07 6.00 6.03 9.5M
2025-02-24 6.06 6.10 6.03 6.06 14.6M
2025-02-21 6.07 6.10 6.03 6.04 16.4M
2025-02-20 6.11 6.31 6.04 6.05 36.7M
2025-02-19 6.09 6.15 6.04 6.13 20.5M
2025-02-18 6.19 6.20 6.07 6.10 14.5M
2025-02-17 6.25 6.25 6.15 6.18 14.0M
2025-02-14 6.28 6.30 6.20 6.25 11.4M
2025-02-13 6.36 6.41 6.27 6.28 18.0M
2025-02-12 6.20 6.37 6.19 6.36 17.5M
2025-02-11 6.25 6.26 6.17 6.22 10.2M
2025-02-10 6.30 6.32 6.22 6.24 13.4M
2025-02-07 6.16 6.34 6.13 6.32 31.7M
2025-02-06 6.06 6.09 6.03 6.08 10.9M
2025-02-05 6.17 6.18 6.04 6.07 10.6M
2025-01-27 6.12 6.23 6.12 6.13 16.2M
2025-01-24 6.03 6.14 5.97 6.13 19.6M
2025-01-23 6.05 6.11 6.02 6.03 19.1M
2025-01-22 6.02 6.10 5.96 6.02 27.6M
2025-01-21 6.06 6.10 5.97 6.06 23.0M
2025-01-20 6.09 6.10 5.98 6.05 25.7M
2025-01-17 6.11 6.25 6.05 6.05 24.9M
2025-01-16 6.14 6.24 6.11 6.12 22.9M
2025-01-15 6.20 6.26 6.10 6.13 26.9M
2025-01-14 6.02 6.34 5.98 6.21 36.0M
2025-01-13 5.89 6.07 5.86 6.02 11.9M
2025-01-10 6.06 6.09 5.92 5.93 15.4M
2025-01-09 6.06 6.10 6.00 6.05 10.0M
2025-01-08 6.25 6.25 6.03 6.09 17.8M
2025-01-07 6.30 6.31 6.17 6.27 16.0M
2025-01-06 5.99 6.29 5.95 6.28 24.9M
2025-01-03 6.02 6.18 5.99 6.02 19.7M
2025-01-02 6.26 6.33 5.96 6.01 23.7M