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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.18 | 7.29 | 7.11 | 7.16 | -0.83% | 2.48 | 3.65% |
| 2025-07-22 | 6.98 | 7.27 | 6.92 | 7.22 | +4.03% | 3.02 | 4.48% |
| 2025-07-21 | 6.88 | 6.98 | 6.86 | 6.94 | +1.76% | 1.44 | 2.20% |
| 2025-07-18 | 6.80 | 6.82 | 6.73 | 6.82 | +0.59% | 1.09 | 1.70% |
| 2025-07-17 | 6.79 | 6.82 | 6.73 | 6.78 | -0.29% | 1.06 | 1.66% |
| 2025-07-16 | 6.81 | 6.87 | 6.76 | 6.80 | -0.15% | 0.90 | 1.40% |
| 2025-07-15 | 6.90 | 6.91 | 6.75 | 6.81 | -1.59% | 1.30 | 2.02% |
| 2025-07-14 | 6.99 | 7.02 | 6.90 | 6.92 | -0.72% | 1.23 | 1.87% |
| 2025-07-11 | 6.98 | 7.02 | 6.88 | 6.97 | -0.43% | 1.72 | 2.62% |
| 2025-07-10 | 6.86 | 7.02 | 6.86 | 7.00 | +2.19% | 2.87 | 4.36% |
| 2025-07-09 | 6.74 | 6.99 | 6.74 | 6.85 | +1.18% | 2.18 | 3.35% |
| 2025-07-08 | 6.70 | 6.78 | 6.66 | 6.77 | +0.74% | 1.30 | 2.05% |
| 2025-07-07 | 6.63 | 6.72 | 6.56 | 6.72 | +1.36% | 1.01 | 1.60% |
| 2025-07-04 | 6.74 | 6.76 | 6.63 | 6.63 | -1.92% | 1.51 | 2.40% |
| 2025-07-03 | 6.91 | 6.94 | 6.75 | 6.76 | -2.03% | 2.35 | 3.65% |
| 2025-07-02 | 6.92 | 7.16 | 6.80 | 6.90 | +2.68% | 4.90 | 7.46% |
| 2025-07-01 | 6.56 | 6.74 | 6.53 | 6.72 | +2.44% | 1.80 | 2.85% |
| 2025-06-30 | 6.54 | 6.57 | 6.51 | 6.56 | +0.46% | 1.26 | 2.04% |
| 2025-06-27 | 6.61 | 6.64 | 6.52 | 6.53 | -1.66% | 1.49 | 2.40% |
| 2025-06-26 | 6.55 | 6.70 | 6.55 | 6.64 | +0.91% | 2.00 | 3.18% |