石化机械 sz.000852
6.27
-1.88%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.35 | 6.43 | 6.18 | 6.27 | -1.88% | 0.88 | 1.47% |
| 2026-05-22 | 6.42 | 6.46 | 6.25 | 6.39 | +0.31% | 1.03 | 1.70% |
| 2026-05-21 | 6.91 | 6.95 | 6.32 | 6.37 | -7.81% | 1.97 | 3.15% |
| 2026-05-20 | 7.00 | 7.05 | 6.90 | 6.91 | -1.43% | 0.69 | 1.05% |
| 2026-05-19 | 7.06 | 7.14 | 6.93 | 7.01 | -1.41% | 0.96 | 1.45% |
| 2026-05-18 | 7.02 | 7.16 | 6.86 | 7.11 | +1.43% | 1.06 | 1.60% |
| 2026-05-15 | 7.18 | 7.23 | 6.96 | 7.01 | -2.37% | 1.08 | 1.61% |
| 2026-05-14 | 7.25 | 7.30 | 7.18 | 7.18 | -0.69% | 1.09 | 1.59% |
| 2026-05-13 | 7.21 | 7.32 | 7.16 | 7.23 | +0.28% | 1.06 | 1.55% |
| 2026-05-12 | 7.29 | 7.55 | 7.17 | 7.21 | -1.37% | 1.68 | 2.42% |
| 2026-05-11 | 7.30 | 7.41 | 7.25 | 7.31 | +0.55% | 1.07 | 1.55% |
| 2026-05-08 | 7.21 | 7.30 | 7.17 | 7.27 | +0.14% | 0.87 | 1.27% |
| 2026-05-07 | 7.22 | 7.38 | 7.16 | 7.26 | +0.28% | 1.44 | 2.10% |
| 2026-05-06 | 7.24 | 7.29 | 7.14 | 7.24 | -0.41% | 0.92 | 1.35% |
| 2026-04-30 | 7.22 | 7.32 | 7.20 | 7.27 | +0.83% | 0.93 | 1.35% |
| 2026-04-29 | 7.16 | 7.28 | 7.16 | 7.21 | 0.00% | 0.78 | 1.14% |
| 2026-04-28 | 7.25 | 7.34 | 7.12 | 7.21 | -1.23% | 0.89 | 1.30% |
| 2026-04-27 | 7.18 | 7.34 | 7.05 | 7.30 | +2.24% | 1.26 | 1.84% |
| 2026-04-24 | 7.12 | 7.26 | 6.90 | 7.14 | -1.92% | 1.51 | 2.24% |
| 2026-04-23 | 7.14 | 7.30 | 7.14 | 7.28 | +1.53% | 1.40 | 2.05% |