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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.92 | 7.20 | 6.88 | 7.08 | +2.31% | 2.48 | 3.73% |
| 2025-08-19 | 6.92 | 6.97 | 6.89 | 6.92 | +0.14% | 0.92 | 1.40% |
| 2025-08-18 | 7.00 | 7.02 | 6.87 | 6.91 | -0.58% | 1.72 | 2.63% |
| 2025-08-15 | 6.81 | 6.97 | 6.81 | 6.95 | +1.61% | 0.99 | 1.51% |
| 2025-08-14 | 6.93 | 6.95 | 6.83 | 6.84 | -1.16% | 0.93 | 1.43% |
| 2025-08-13 | 6.96 | 7.04 | 6.89 | 6.92 | -0.57% | 1.07 | 1.62% |
| 2025-08-12 | 7.00 | 7.05 | 6.95 | 6.96 | -0.71% | 1.04 | 1.57% |
| 2025-08-11 | 6.95 | 7.09 | 6.93 | 7.01 | +0.86% | 1.18 | 1.77% |
| 2025-08-08 | 6.93 | 7.03 | 6.92 | 6.95 | -0.14% | 0.67 | 1.02% |
| 2025-08-07 | 7.00 | 7.01 | 6.93 | 6.96 | -1.00% | 0.88 | 1.34% |
| 2025-08-06 | 6.91 | 7.06 | 6.89 | 7.03 | +1.74% | 1.30 | 1.96% |
| 2025-08-05 | 6.87 | 6.94 | 6.87 | 6.91 | +0.58% | 0.92 | 1.40% |
| 2025-08-04 | 6.82 | 6.88 | 6.71 | 6.87 | -0.29% | 0.94 | 1.46% |
| 2025-08-01 | 6.89 | 6.92 | 6.85 | 6.89 | 0.00% | 0.74 | 1.13% |
| 2025-07-31 | 7.05 | 7.07 | 6.87 | 6.89 | -2.96% | 1.58 | 2.40% |
| 2025-07-30 | 7.05 | 7.21 | 7.05 | 7.10 | +0.57% | 1.79 | 2.66% |
| 2025-07-29 | 7.05 | 7.06 | 6.93 | 7.06 | +0.14% | 0.84 | 1.27% |
| 2025-07-28 | 7.07 | 7.13 | 7.00 | 7.05 | -0.70% | 1.16 | 1.74% |
| 2025-07-25 | 7.16 | 7.20 | 7.07 | 7.10 | -0.70% | 1.22 | 1.81% |
| 2025-07-24 | 7.13 | 7.18 | 7.11 | 7.15 | -0.14% | 1.30 | 1.92% |