恒逸石化

sz000703 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.71

涨跌幅

+1.10%

成交量

58,652,400 股

成交额

866,761,472 元

换手率

1.43%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.82	14.71	14.99	14.59	+1.10%	58,652,400	866,761,472	1.43
2026-10-13	14.96	14.55	14.98	14.13	-3.71%	83,940,700	1,217,912,832	2.05
2026-10-12	15.99	15.11	16.13	15.00	-7.24%	73,258,500	1,127,154,176	1.79
2026-10-09	16.26	16.29	16.47	15.89	+0.00%	52,062,500	842,999,360	1.27
2026-10-08	16.09	16.29	16.71	15.98	+4.22%	78,954,100	1,294,958,976	1.93
2026-09-30	15.66	15.63	15.87	15.42	-0.38%	70,277,100	1,099,932,800	1.72
2026-09-29	17.20	15.69	17.30	15.53	-9.10%	131,818,400	2,095,993,088	3.22
2026-09-28	17.16	17.26	17.49	16.78	+0.12%	67,426,100	1,158,069,120	1.65
2026-09-24	17.38	17.24	17.69	17.08	-0.86%	58,356,700	1,010,281,600	1.43
2026-09-23	16.90	17.39	17.46	16.72	+3.45%	81,542,200	1,399,576,448	1.99
2026-09-22	16.78	16.81	17.02	16.14	-0.83%	77,090,200	1,281,139,328	1.88
2026-09-21	16.79	16.95	17.12	16.51	+0.00%	71,933,200	1,212,520,704	1.76
2026-09-18	16.80	16.95	17.25	16.61	-4.40%	65,072,500	1,100,427,520	1.59
2026-09-17	17.13	17.73	17.92	17.05	+1.43%	66,969,200	1,174,802,432	1.64
2026-09-16	17.05	17.48	17.60	16.70	+2.94%	87,120,300	1,498,303,872	2.13
2026-09-15	16.87	16.98	17.21	16.82	-0.53%	52,310,600	888,353,088	1.28
2026-09-14	17.35	17.07	17.50	16.78	-1.61%	85,087,800	1,450,281,856	2.08
2026-09-11	18.00	17.35	18.13	16.93	-3.61%	79,964,000	1,395,544,192	1.95
2026-09-10	18.70	18.00	18.84	17.95	-3.49%	71,989,700	1,315,774,464	1.76
2026-09-09	18.71	18.65	19.04	18.14	-1.27%	73,984,700	1,370,770,816	1.81
2026-09-08	17.65	18.89	19.01	17.59	+6.78%	91,160,700	1,675,250,176	2.23
2026-09-07	17.99	17.69	18.40	17.57	-1.34%	70,396,900	1,256,459,392	1.72
2026-09-04	18.80	17.93	18.83	17.84	-5.03%	96,379,900	1,751,144,448	2.36
2026-09-03	18.51	18.88	19.30	18.33	+1.94%	82,095,200	1,548,644,480	2.01
2026-09-02	19.31	18.52	19.43	18.46	-2.42%	85,868,000	1,614,450,688	2.10
2026-09-01	19.52	18.98	20.19	18.76	-2.77%	118,124,900	2,299,792,640	2.89
2026-08-31	19.80	19.52	19.90	18.95	+0.15%	132,783,000	2,589,127,168	3.24
2026-08-28	19.20	19.49	19.74	18.88	+1.51%	93,911,700	1,821,312,512	2.29
2026-08-27	18.18	19.20	19.55	17.93	+5.49%	120,804,300	2,269,271,552	2.95
2026-08-26	17.75	18.20	18.44	17.72	-0.76%	109,873,100	1,981,552,512	2.68

需要全历史数据与程序化访问？查看恒逸石化日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000703 获取全部历史日线。