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 | 5.90 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 1.38 |
| 买入/元 | 5.90 |
| 卖出/元 | 5.91 |
| 昨收/元 | 5.82 |
| 今开/元 | 5.83 |
| 最高/元 | 5.91 |
| 最低/元 | 5.82 |
| 成交量/手 | 133723.21 |
| 成交额/万 | 7851.03 |
| 股净值/元 | 84.29 |
| 市净率 | 0.91 |
| 总市值/万 | 2125544.54 |
| 流通值/万 | 2114353.72 |
| 换手率/% | 0.37 |
| 入市日期 | 1997-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.83 | 5.90 | 0.08 | 1.38 | 133723.21 | 7851.03 | 0.37 |
| 2025-07-17 | 5.82 | 5.82 | 0.01 | 0.17 | 73571.25 | 4276.58 | 0.21 |
| 2025-07-16 | 5.82 | 5.81 | -0.02 | -0.34 | 102528.60 | 5966.77 | 0.29 |
| 2025-07-15 | 5.90 | 5.83 | -0.07 | -1.19 | 114087.46 | 6671.77 | 0.32 |
| 2025-07-14 | 5.93 | 5.90 | -0.03 | -0.51 | 87274.56 | 5163.94 | 0.24 |
| 2025-07-11 | 5.94 | 5.93 | 0.00 | 0.00 | 97360.70 | 5779.68 | 0.27 |
| 2025-07-10 | 5.86 | 5.93 | 0.07 | 1.20 | 123208.52 | 7283.27 | 0.34 |
| 2025-07-09 | 5.88 | 5.86 | -0.01 | -0.17 | 76185.82 | 4473.42 | 0.21 |
| 2025-07-08 | 5.84 | 5.87 | 0.02 | 0.34 | 92961.44 | 5451.62 | 0.25 |
| 2025-07-07 | 5.85 | 5.85 | -0.01 | -0.17 | 74564.82 | 4356.64 | 0.20 |
| 2025-07-04 | 5.91 | 5.86 | -0.04 | -0.68 | 106347.51 | 6255.71 | 0.29 |
| 2025-07-03 | 5.91 | 5.90 | 0.00 | 0.00 | 80465.82 | 4749.11 | 0.22 |
| 2025-07-02 | 5.89 | 5.90 | 0.02 | 0.34 | 85911.10 | 5055.40 | 0.24 |
| 2025-07-01 | 5.88 | 5.88 | 0.00 | 0.00 | 81253.42 | 4777.07 | 0.22 |
| 2025-06-30 | 5.99 | 5.88 | -0.11 | -1.84 | 192867.75 | 11407.72 | 0.53 |
| 2025-06-27 | 6.03 | 5.99 | -0.03 | -0.50 | 106758.08 | 6421.20 | 0.29 |
| 2025-06-26 | 6.03 | 6.02 | -0.01 | -0.17 | 68466.40 | 4124.80 | 0.19 |
| 2025-06-25 | 6.01 | 6.03 | 0.03 | 0.50 | 81837.02 | 4918.74 | 0.22 |
| 2025-06-24 | 6.02 | 6.00 | -0.03 | -0.50 | 86762.00 | 5214.69 | 0.24 |
| 2025-06-23 | 6.03 | 6.03 | 0.05 | 0.84 | 76179.20 | 4589.06 | 0.21 |
| 2025-06-20 | 5.98 | 5.98 | 0.00 | 0.00 | 74109.24 | 4435.84 | 0.20 |
| 2025-06-19 | 6.02 | 6.03 | 0.01 | 0.17 | 77987.08 | 4690.41 | 0.21 |
| 2025-06-18 | 6.04 | 6.02 | -0.01 | -0.17 | 58778.00 | 3544.71 | 0.16 |
| 2025-06-17 | 6.04 | 6.03 | -0.01 | -0.17 | 66692.32 | 4022.85 | 0.18 |
| 2025-06-16 | 6.16 | 6.04 | -0.06 | -0.98 | 129814.80 | 7894.56 | 0.36 |
| 2025-06-13 | 6.11 | 6.10 | 0.04 | 0.66 | 284546.04 | 17469.31 | 0.78 |
| 2025-06-12 | 6.05 | 6.06 | 0.02 | 0.33 | 54066.30 | 3267.95 | 0.15 |
| 2025-06-11 | 6.03 | 6.04 | 0.00 | 0.00 | 46768.34 | 2832.79 | 0.13 |
| 2025-06-10 | 6.09 | 6.04 | -0.03 | -0.49 | 63934.39 | 3874.99 | 0.18 |
| 2025-06-09 | 6.06 | 6.07 | 0.01 | 0.17 | 50291.00 | 3056.87 | 0.14 |
| 2025-06-06 | 6.05 | 6.06 | 0.02 | 0.33 | 39397.77 | 2391.74 | 0.11 |
| 2025-06-05 | 6.08 | 6.04 | -0.04 | -0.66 | 42549.92 | 2576.13 | 0.12 |
| 2025-06-04 | 6.09 | 6.08 | -0.01 | -0.16 | 55918.79 | 3404.97 | 0.15 |
| 2025-06-03 | 6.02 | 6.09 | 0.08 | 1.33 | 88581.00 | 5367.49 | 0.24 |
| 2025-05-30 | 6.05 | 6.01 | -0.06 | -0.99 | 76860.10 | 4636.35 | 0.21 |
| 2025-05-29 | 6.07 | 6.07 | 0.00 | 0.00 | 107665.25 | 6548.02 | 0.30 |
| 2025-05-28 | 6.04 | 6.07 | 0.03 | 0.50 | 110765.92 | 6735.23 | 0.30 |
| 2025-05-27 | 6.05 | 6.04 | 0.01 | 0.17 | 47410.99 | 2859.20 | 0.13 |
| 2025-05-26 | 5.98 | 6.03 | 0.05 | 0.84 | 119300.56 | 7164.02 | 0.33 |
| 2025-05-23 | 5.99 | 5.98 | -0.01 | -0.17 | 54179.03 | 3250.89 | 0.15 |
| 2025-05-22 | 6.03 | 5.99 | -0.04 | -0.66 | 53335.85 | 3200.37 | 0.15 |
| 2025-05-21 | 6.04 | 6.03 | -0.01 | -0.17 | 42508.65 | 2569.56 | 0.12 |
| 2025-05-20 | 6.06 | 6.04 | 0.01 | 0.17 | 48009.20 | 2895.75 | 0.13 |
| 2025-05-19 | 6.02 | 6.03 | 0.01 | 0.17 | 50040.43 | 3018.03 | 0.14 |
| 2025-05-16 | 6.11 | 6.02 | -0.08 | -1.31 | 77736.64 | 4701.42 | 0.21 |
| 2025-05-15 | 6.07 | 6.10 | 0.01 | 0.16 | 102817.02 | 6272.21 | 0.28 |
| 2025-05-14 | 6.06 | 6.09 | 0.05 | 0.83 | 97012.58 | 5897.98 | 0.27 |
| 2025-05-13 | 6.07 | 6.04 | 0.01 | 0.17 | 61102.23 | 3694.32 | 0.17 |
| 2025-05-12 | 6.06 | 6.03 | 0.01 | 0.17 | 51024.38 | 3083.89 | 0.14 |
| 2025-05-09 | 6.05 | 6.02 | -0.02 | -0.33 | 62971.28 | 3791.14 | 0.17 |
| 2025-05-08 | 6.07 | 6.04 | -0.03 | -0.49 | 62463.24 | 3784.62 | 0.17 |
| 2025-05-07 | 6.10 | 6.07 | 0.00 | 0.00 | 71530.01 | 4340.38 | 0.20 |
| 2025-05-06 | 6.10 | 6.07 | -0.02 | -0.33 | 77759.97 | 4710.33 | 0.21 |
| 2025-04-30 | 6.09 | 6.09 | -0.01 | -0.16 | 130527.43 | 7922.97 | 0.36 |
| 2025-04-29 | 5.84 | 6.10 | 0.24 | 4.10 | 232239.06 | 13972.39 | 0.64 |
| 2025-04-28 | 5.92 | 5.86 | -0.04 | -0.68 | 46286.97 | 2715.07 | 0.13 |
| 2025-04-25 | 5.89 | 5.90 | 0.02 | 0.34 | 57324.92 | 3394.33 | 0.16 |
| 2025-04-24 | 5.87 | 5.88 | 0.02 | 0.34 | 54948.07 | 3226.28 | 0.15 |
| 2025-04-23 | 5.91 | 5.86 | -0.04 | -0.68 | 55891.89 | 3292.06 | 0.15 |
| 2025-04-22 | 5.88 | 5.90 | 0.00 | 0.00 | 45863.22 | 2707.41 | 0.13 |
| 2025-04-21 | 5.92 | 5.90 | -0.02 | -0.34 | 35541.58 | 2099.87 | 0.10 |
| 2025-04-18 | 5.87 | 5.92 | 0.05 | 0.85 | 37746.00 | 2229.46 | 0.10 |
| 2025-04-17 | 5.86 | 5.87 | -0.01 | -0.17 | 43234.00 | 2547.92 | 0.12 |
| 2025-04-16 | 5.88 | 5.88 | -0.01 | -0.17 | 66700.08 | 3901.59 | 0.18 |
| 2025-04-15 | 5.88 | 5.89 | 0.00 | 0.00 | 55674.12 | 3276.06 | 0.15 |
| 2025-04-14 | 5.91 | 5.89 | 0.01 | 0.17 | 58868.78 | 3467.62 | 0.16 |
| 2025-04-11 | 5.83 | 5.88 | 0.00 | 0.00 | 64378.60 | 3788.02 | 0.18 |
| 2025-04-10 | 5.90 | 5.88 | 0.00 | 0.00 | 102990.20 | 6083.12 | 0.28 |
| 2025-04-09 | 5.92 | 5.88 | -0.12 | -2.00 | 138604.64 | 8144.58 | 0.38 |
| 2025-04-08 | 5.71 | 6.00 | 0.25 | 4.35 | 283708.37 | 16651.16 | 0.78 |
| 2025-04-07 | 5.81 | 5.75 | -0.28 | -4.64 | 385250.99 | 21741.55 | 1.06 |
| 2025-04-03 | 5.99 | 6.03 | 0.01 | 0.17 | 96051.92 | 5775.52 | 0.26 |
| 2025-04-02 | 6.01 | 6.02 | -0.01 | -0.17 | 66833.00 | 4029.91 | 0.18 |
| 2025-04-01 | 6.02 | 6.03 | 0.00 | 0.00 | 62654.67 | 3784.42 | 0.17 |
| 2025-03-31 | 6.05 | 6.03 | -0.04 | -0.66 | 173166.68 | 10412.22 | 0.47 |
| 2025-03-28 | 6.13 | 6.07 | -0.07 | -1.14 | 108030.17 | 6574.00 | 0.30 |
| 2025-03-27 | 6.12 | 6.14 | 0.03 | 0.49 | 100178.12 | 6145.95 | 0.27 |
| 2025-03-26 | 6.11 | 6.11 | -0.01 | -0.16 | 116457.35 | 7138.30 | 0.32 |
| 2025-03-25 | 6.05 | 6.12 | 0.07 | 1.16 | 125555.75 | 7645.48 | 0.34 |
| 2025-03-24 | 6.04 | 6.05 | -0.01 | -0.17 | 139111.45 | 8391.13 | 0.38 |
| 2025-03-21 | 6.09 | 6.06 | -0.03 | -0.49 | 127638.86 | 7754.99 | 0.35 |
| 2025-03-20 | 6.08 | 6.09 | 0.00 | 0.00 | 67380.51 | 4106.14 | 0.18 |
| 2025-03-19 | 6.13 | 6.09 | -0.05 | -0.81 | 128038.10 | 7800.88 | 0.35 |
| 2025-03-18 | 6.14 | 6.14 | 0.00 | 0.00 | 100235.04 | 6150.71 | 0.27 |
| 2025-03-17 | 6.16 | 6.14 | -0.01 | -0.16 | 105522.30 | 6489.54 | 0.29 |
| 2025-03-14 | 6.10 | 6.15 | 0.04 | 0.66 | 130004.92 | 7967.47 | 0.36 |
| 2025-03-13 | 6.12 | 6.11 | -0.03 | -0.49 | 109111.47 | 6654.78 | 0.30 |
| 2025-03-12 | 6.19 | 6.14 | -0.05 | -0.81 | 133463.77 | 8219.94 | 0.37 |
| 2025-03-11 | 6.15 | 6.19 | -0.02 | -0.32 | 280683.46 | 17269.41 | 0.77 |
| 2025-03-10 | 6.16 | 6.21 | 0.04 | 0.65 | 460436.64 | 28783.13 | 1.26 |
| 2025-03-07 | 6.13 | 6.17 | 0.00 | 0.00 | 157916.29 | 9738.77 | 0.43 |
| 2025-03-06 | 6.06 | 6.17 | 0.12 | 1.98 | 201242.49 | 12299.46 | 0.55 |
| 2025-03-05 | 6.08 | 6.05 | -0.02 | -0.33 | 104544.62 | 6321.04 | 0.29 |
| 2025-03-04 | 6.12 | 6.07 | -0.03 | -0.49 | 142017.80 | 8637.67 | 0.39 |
| 2025-03-03 | 6.22 | 6.10 | -0.14 | -2.24 | 435139.52 | 26960.35 | 1.19 |
| 2025-02-28 | 6.22 | 6.24 | 0.03 | 0.48 | 540433.14 | 33801.28 | 1.48 |
| 2025-02-27 | 6.07 | 6.21 | 0.13 | 2.14 | 411772.90 | 25301.15 | 1.13 |
| 2025-02-26 | 6.02 | 6.08 | 0.05 | 0.83 | 100454.13 | 6081.83 | 0.28 |
| 2025-02-25 | 6.04 | 6.03 | -0.03 | -0.50 | 94967.14 | 5732.31 | 0.26 |
| 2025-02-24 | 6.06 | 6.06 | 0.02 | 0.33 | 146141.26 | 8855.86 | 0.40 |
日K线
周K线
月K线
