恒逸石化(000703)股票信息
| 股票代码 | 000703 |
| 股票名称 | 恒逸石化 |
| 最新价/元 | 7.01 |
| 涨跌额/元 | 0.61 |
| 涨跌幅/% | 9.53 |
| 买入/元 | 7.00 |
| 卖出/元 | 7.01 |
| 昨收/元 | 6.40 |
| 今开/元 | 6.62 |
| 最高/元 | 7.04 |
| 最低/元 | 6.58 |
| 成交量/手 | 390877.72 |
| 成交额/万 | 26709.57 |
| 股净值/元 | 53.92 |
| 市净率 | 1.07 |
| 总市值/万 | 2570077.97 |
| 流通值/万 | 2556782.33 |
| 换手率/% | 1.07 |
| 入市日期 | 1997-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
恒逸石化(000703)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.62 | 7.01 | 0.61 | 9.53 | 390877.72 | 26709.57 | 1.07 |
| 2024-09-27 | 6.30 | 6.40 | 0.23 | 3.73 | 232768.68 | 14749.55 | 0.64 |
| 2024-09-26 | 5.80 | 6.17 | 0.33 | 5.65 | 201046.00 | 12081.57 | 0.55 |
| 2024-09-25 | 5.84 | 5.84 | 0.05 | 0.86 | 185228.25 | 10968.22 | 0.51 |
| 2024-09-24 | 5.51 | 5.79 | 0.32 | 5.85 | 195591.59 | 11074.75 | 0.54 |
| 2024-09-23 | 5.47 | 5.47 | -0.03 | -0.55 | 68545.42 | 3759.60 | 0.19 |
| 2024-09-20 | 5.55 | 5.50 | -0.05 | -0.90 | 94428.03 | 5167.44 | 0.26 |
| 2024-09-19 | 5.49 | 5.55 | 0.09 | 1.65 | 102731.16 | 5691.31 | 0.28 |
| 2024-09-18 | 5.54 | 5.46 | -0.04 | -0.73 | 85211.94 | 4632.25 | 0.23 |
| 2024-09-13 | 5.60 | 5.50 | -0.09 | -1.61 | 82591.73 | 4579.35 | 0.23 |
| 2024-09-12 | 5.61 | 5.59 | -0.01 | -0.18 | 75730.59 | 4257.61 | 0.21 |
| 2024-09-11 | 5.61 | 5.60 | -0.05 | -0.89 | 86869.24 | 4874.15 | 0.24 |
| 2024-09-10 | 5.75 | 5.65 | -0.09 | -1.57 | 124905.49 | 7067.77 | 0.34 |
| 2024-09-09 | 5.85 | 5.74 | -0.12 | -2.05 | 130162.98 | 7528.99 | 0.36 |
| 2024-09-06 | 5.92 | 5.86 | -0.06 | -1.01 | 143366.50 | 8421.48 | 0.39 |
| 2024-09-05 | 5.96 | 5.92 | -0.02 | -0.34 | 114005.00 | 6736.87 | 0.31 |
| 2024-09-04 | 5.93 | 5.94 | -0.01 | -0.17 | 104418.08 | 6223.81 | 0.29 |
| 2024-09-03 | 5.94 | 5.95 | 0.00 | 0.00 | 161091.21 | 9573.20 | 0.44 |
| 2024-09-02 | 6.07 | 5.95 | -0.13 | -2.14 | 490807.41 | 29139.75 | 1.35 |
| 2024-08-30 | 6.07 | 6.08 | 0.01 | 0.17 | 208267.79 | 12720.45 | 0.57 |
| 2024-08-29 | 6.01 | 6.07 | 0.04 | 0.66 | 137161.38 | 8299.63 | 0.38 |
| 2024-08-28 | 5.97 | 6.03 | 0.03 | 0.50 | 177637.32 | 10689.08 | 0.49 |
| 2024-08-27 | 5.90 | 6.00 | 0.01 | 0.17 | 351945.11 | 20944.60 | 0.96 |
| 2024-08-26 | 6.15 | 5.99 | -0.20 | -3.23 | 720094.02 | 42028.75 | 1.97 |
| 2024-08-23 | 6.08 | 6.19 | 0.03 | 0.49 | 130657.95 | 8053.36 | 0.36 |
| 2024-08-22 | 6.21 | 6.16 | -0.04 | -0.65 | 137873.24 | 8488.49 | 0.38 |
| 2024-08-21 | 6.15 | 6.20 | 0.04 | 0.65 | 89450.08 | 5528.00 | 0.25 |
| 2024-08-20 | 6.22 | 6.16 | -0.09 | -1.44 | 121150.98 | 7445.40 | 0.33 |
| 2024-08-19 | 6.15 | 6.25 | 0.09 | 1.46 | 133810.25 | 8390.19 | 0.37 |
| 2024-08-16 | 6.13 | 6.16 | 0.02 | 0.33 | 198784.47 | 12222.51 | 0.55 |
| 2024-08-15 | 6.07 | 6.14 | 0.02 | 0.33 | 167351.06 | 10258.17 | 0.46 |
| 2024-08-14 | 6.30 | 6.12 | -0.19 | -3.01 | 143571.82 | 8854.87 | 0.39 |
| 2024-08-13 | 6.32 | 6.31 | 0.02 | 0.32 | 93501.90 | 5878.89 | 0.26 |
| 2024-08-12 | 6.33 | 6.29 | -0.07 | -1.10 | 147473.22 | 9302.78 | 0.40 |
| 2024-08-09 | 6.48 | 6.36 | -0.11 | -1.70 | 136084.00 | 8750.28 | 0.37 |
| 2024-08-08 | 6.40 | 6.47 | 0.07 | 1.09 | 147270.00 | 9510.33 | 0.40 |
| 2024-08-07 | 6.37 | 6.40 | 0.03 | 0.47 | 195461.07 | 12432.62 | 0.54 |
| 2024-08-06 | 6.33 | 6.37 | 0.07 | 1.11 | 162759.30 | 10281.26 | 0.45 |
| 2024-08-05 | 6.25 | 6.30 | 0.01 | 0.16 | 186151.14 | 11766.02 | 0.51 |
| 2024-08-02 | 6.33 | 6.29 | -0.06 | -0.95 | 165230.33 | 10463.02 | 0.45 |
| 2024-08-01 | 6.40 | 6.35 | -0.11 | -1.70 | 196970.57 | 12593.32 | 0.54 |
| 2024-07-31 | 6.19 | 6.46 | 0.26 | 4.19 | 285187.25 | 17965.72 | 0.78 |
| 2024-07-30 | 6.38 | 6.20 | -0.19 | -2.97 | 190978.90 | 11868.20 | 0.52 |
| 2024-07-29 | 6.60 | 6.39 | -0.20 | -3.04 | 173710.11 | 11208.34 | 0.48 |
| 2024-07-26 | 6.57 | 6.59 | 0.05 | 0.77 | 111678.38 | 7368.52 | 0.31 |
| 2024-07-25 | 6.61 | 6.54 | -0.07 | -1.06 | 133956.90 | 8776.92 | 0.37 |
| 2024-07-24 | 6.65 | 6.61 | -0.07 | -1.05 | 199808.68 | 13223.36 | 0.55 |
| 2024-07-23 | 7.07 | 6.68 | -0.39 | -5.52 | 249070.20 | 17009.16 | 0.68 |
| 2024-07-22 | 7.33 | 7.07 | -0.27 | -3.68 | 162228.63 | 11584.97 | 0.44 |
| 2024-07-19 | 7.49 | 7.34 | -0.16 | -2.13 | 123797.00 | 9120.30 | 0.34 |
| 2024-07-18 | 7.47 | 7.50 | 0.00 | 0.00 | 149637.58 | 11188.34 | 0.41 |
| 2024-07-17 | 7.53 | 7.50 | -0.06 | -0.79 | 183509.03 | 13769.94 | 0.50 |
| 2024-07-16 | 7.56 | 7.56 | -0.06 | -0.79 | 208871.01 | 15823.49 | 0.57 |
| 2024-07-15 | 7.64 | 7.62 | -0.07 | -0.91 | 304487.36 | 23242.11 | 0.83 |
| 2024-07-12 | 7.45 | 7.69 | 0.23 | 3.08 | 323385.55 | 24735.42 | 0.89 |
| 2024-07-11 | 7.41 | 7.46 | 0.12 | 1.64 | 236243.57 | 17428.52 | 0.65 |
| 2024-07-10 | 7.23 | 7.34 | 0.08 | 1.10 | 236062.45 | 17388.14 | 0.65 |
| 2024-07-09 | 7.16 | 7.26 | 0.07 | 0.97 | 200211.61 | 14382.99 | 0.55 |
| 2024-07-08 | 7.19 | 7.19 | 0.00 | 0.00 | 173114.95 | 12383.90 | 0.47 |
| 2024-07-05 | 7.00 | 7.19 | 0.19 | 2.71 | 164500.05 | 11719.44 | 0.45 |
| 2024-07-04 | 7.15 | 7.00 | -0.12 | -1.69 | 118624.41 | 8361.59 | 0.33 |
| 2024-07-03 | 7.18 | 7.12 | -0.06 | -0.84 | 143435.12 | 10287.80 | 0.39 |
| 2024-07-02 | 7.24 | 7.18 | -0.05 | -0.69 | 120208.41 | 8655.49 | 0.33 |
| 2024-07-01 | 7.07 | 7.23 | 0.14 | 1.98 | 154159.19 | 11079.80 | 0.42 |
| 2024-06-28 | 7.09 | 7.09 | 0.02 | 0.28 | 137593.64 | 9784.42 | 0.38 |
| 2024-06-27 | 7.16 | 7.07 | -0.09 | -1.26 | 169886.00 | 12058.67 | 0.47 |
| 2024-06-26 | 6.90 | 7.16 | 0.22 | 3.17 | 173100.88 | 12167.00 | 0.47 |
| 2024-06-25 | 6.88 | 7.03 | 0.07 | 1.01 | 140484.69 | 9869.59 | 0.39 |
| 2024-06-24 | 6.98 | 6.96 | -0.09 | -1.28 | 142561.20 | 9948.14 | 0.39 |
| 2024-06-21 | 7.14 | 7.05 | -0.01 | -0.14 | 235860.22 | 16733.72 | 0.65 |
| 2024-06-20 | 7.10 | 7.06 | -0.03 | -0.42 | 128178.40 | 9078.95 | 0.35 |
| 2024-06-19 | 7.13 | 7.09 | -0.01 | -0.14 | 97540.92 | 6909.35 | 0.27 |
| 2024-06-18 | 6.95 | 7.10 | 0.11 | 1.57 | 139206.79 | 9874.23 | 0.38 |
| 2024-06-17 | 6.98 | 6.99 | 0.00 | 0.00 | 208874.18 | 14553.41 | 0.57 |
| 2024-06-14 | 6.86 | 6.99 | 0.14 | 2.04 | 178160.16 | 12338.50 | 0.49 |
| 2024-06-13 | 6.92 | 6.85 | -0.03 | -0.44 | 160779.32 | 11035.46 | 0.44 |
| 2024-06-12 | 6.88 | 6.88 | -0.05 | -0.72 | 162485.41 | 11220.29 | 0.45 |
| 2024-06-11 | 7.07 | 6.93 | -0.12 | -1.70 | 161617.61 | 11310.35 | 0.44 |
| 2024-06-07 | 7.05 | 7.05 | 0.00 | 0.00 | 99694.83 | 7039.09 | 0.27 |
| 2024-06-06 | 7.04 | 7.05 | -0.02 | -0.28 | 129870.18 | 9169.32 | 0.36 |
| 2024-06-05 | 7.13 | 7.07 | -0.05 | -0.70 | 120868.03 | 8593.33 | 0.33 |
| 2024-06-04 | 7.01 | 7.12 | 0.06 | 0.85 | 115579.99 | 8154.35 | 0.32 |
| 2024-06-03 | 7.15 | 7.06 | -0.11 | -1.53 | 154162.38 | 10893.16 | 0.42 |
| 2024-05-31 | 7.22 | 7.17 | -0.03 | -0.42 | 145382.88 | 10514.03 | 0.40 |
| 2024-05-30 | 7.22 | 7.20 | -0.07 | -0.96 | 137658.00 | 10016.34 | 0.38 |
| 2024-05-29 | 7.27 | 7.27 | -0.03 | -0.41 | 80603.10 | 5880.96 | 0.22 |
| 2024-05-28 | 7.37 | 7.30 | -0.10 | -1.35 | 122190.00 | 8947.53 | 0.34 |
| 2024-05-27 | 7.31 | 7.40 | 0.09 | 1.23 | 101226.70 | 7450.40 | 0.28 |
| 2024-05-24 | 7.32 | 7.31 | -0.03 | -0.41 | 91804.94 | 6748.83 | 0.25 |
| 2024-05-23 | 7.46 | 7.34 | -0.12 | -1.61 | 114310.05 | 8435.53 | 0.31 |
| 2024-05-22 | 7.47 | 7.46 | -0.02 | -0.27 | 100053.00 | 7528.82 | 0.27 |
| 2024-05-21 | 7.49 | 7.48 | -0.03 | -0.40 | 98408.15 | 7376.40 | 0.27 |
| 2024-05-20 | 7.62 | 7.51 | -0.09 | -1.18 | 179059.05 | 13583.53 | 0.49 |
| 2024-05-17 | 7.50 | 7.60 | 0.13 | 1.74 | 118503.50 | 8938.46 | 0.32 |
| 2024-05-16 | 7.55 | 7.47 | -0.06 | -0.80 | 106235.87 | 7984.48 | 0.29 |
| 2024-05-15 | 7.61 | 7.53 | -0.08 | -1.05 | 123136.05 | 9333.43 | 0.34 |
| 2024-05-14 | 7.59 | 7.61 | 0.00 | 0.00 | 171692.36 | 13166.09 | 0.47 |
| 2024-05-13 | 7.62 | 7.61 | -0.03 | -0.39 | 151494.02 | 11562.95 | 0.42 |
| 2024-05-10 | 7.64 | 7.64 | 0.00 | 0.00 | 156019.95 | 11916.12 | 0.43 |
| 2024-05-09 | 7.60 | 7.64 | 0.06 | 0.79 | 169205.90 | 12968.29 | 0.46 |
日K线
周K线
月K线
