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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.19 | 6.22 | 6.12 | 6.17 | -0.96% | 0.81 | 1.39% |
| 2025-05-26 | 6.11 | 6.24 | 6.11 | 6.23 | +2.13% | 0.91 | 1.56% |
| 2025-05-23 | 6.16 | 6.26 | 6.08 | 6.10 | -1.45% | 0.97 | 1.66% |
| 2025-05-22 | 6.30 | 6.32 | 6.18 | 6.19 | -1.90% | 0.97 | 1.64% |
| 2025-05-21 | 6.32 | 6.36 | 6.28 | 6.31 | -0.94% | 0.95 | 1.60% |
| 2025-05-20 | 6.26 | 6.45 | 6.25 | 6.37 | +1.59% | 1.62 | 2.71% |
| 2025-05-19 | 6.16 | 6.27 | 6.14 | 6.27 | +1.46% | 0.84 | 1.43% |
| 2025-05-16 | 6.18 | 6.29 | 6.16 | 6.18 | -0.16% | 0.91 | 1.55% |
| 2025-05-15 | 6.29 | 6.30 | 6.17 | 6.19 | -1.75% | 0.92 | 1.57% |
| 2025-05-14 | 6.30 | 6.33 | 6.24 | 6.30 | 0.00% | 1.04 | 1.76% |
| 2025-05-13 | 6.42 | 6.45 | 6.29 | 6.30 | -0.63% | 1.09 | 1.82% |
| 2025-05-12 | 6.30 | 6.43 | 6.30 | 6.34 | +1.28% | 1.39 | 2.33% |
| 2025-05-09 | 6.36 | 6.39 | 6.23 | 6.26 | -1.73% | 1.09 | 1.85% |
| 2025-05-08 | 6.32 | 6.40 | 6.30 | 6.37 | +0.32% | 1.64 | 2.75% |
| 2025-05-07 | 6.24 | 6.37 | 6.18 | 6.35 | +2.75% | 2.40 | 4.06% |
| 2025-05-06 | 6.01 | 6.18 | 5.96 | 6.18 | +3.52% | 1.80 | 3.14% |