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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.50 | 6.65 | 6.46 | 6.58 | +0.92% | 1.86 | 3.00% |
| 2025-06-24 | 6.50 | 6.59 | 6.38 | 6.52 | -4.68% | 3.35 | 5.44% |
| 2025-06-23 | 6.80 | 6.88 | 6.66 | 6.84 | +3.01% | 2.89 | 4.51% |
| 2025-06-20 | 6.88 | 6.88 | 6.63 | 6.64 | -3.49% | 2.41 | 3.80% |
| 2025-06-19 | 6.72 | 7.00 | 6.58 | 6.88 | +1.47% | 4.04 | 6.29% |
| 2025-06-18 | 6.97 | 7.03 | 6.75 | 6.78 | -1.88% | 2.42 | 3.74% |
| 2025-06-17 | 6.77 | 6.93 | 6.67 | 6.91 | +0.58% | 2.99 | 4.65% |
| 2025-06-16 | 6.97 | 7.05 | 6.80 | 6.87 | -0.29% | 3.74 | 5.71% |
| 2025-06-13 | 6.81 | 6.98 | 6.77 | 6.89 | +3.61% | 4.79 | 7.36% |
| 2025-06-12 | 6.59 | 6.68 | 6.58 | 6.65 | +0.30% | 1.39 | 2.21% |
| 2025-06-11 | 6.55 | 6.69 | 6.53 | 6.63 | +2.16% | 1.84 | 2.94% |
| 2025-06-10 | 6.52 | 6.68 | 6.43 | 6.49 | -0.92% | 1.90 | 3.06% |
| 2025-06-09 | 6.56 | 6.60 | 6.50 | 6.55 | +0.31% | 1.40 | 2.27% |
| 2025-06-06 | 6.55 | 6.60 | 6.51 | 6.53 | -0.46% | 1.43 | 2.30% |
| 2025-06-05 | 6.51 | 6.70 | 6.47 | 6.56 | +0.61% | 3.10 | 4.96% |
| 2025-06-04 | 6.29 | 6.58 | 6.29 | 6.52 | +3.66% | 3.32 | 5.40% |
| 2025-06-03 | 6.26 | 6.32 | 6.23 | 6.29 | -0.32% | 0.98 | 1.66% |
| 2025-05-30 | 6.26 | 6.36 | 6.19 | 6.31 | +0.48% | 1.76 | 2.96% |
| 2025-05-29 | 6.24 | 6.33 | 6.19 | 6.28 | +0.32% | 1.29 | 2.17% |
| 2025-05-28 | 6.16 | 6.33 | 6.16 | 6.26 | +1.46% | 1.34 | 2.26% |