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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.23 | 7.25 | 7.06 | 7.17 | -0.83% | 1.37 | 2.03% |
| 2026-04-21 | 6.87 | 7.37 | 6.83 | 7.23 | +5.24% | 3.11 | 4.61% |
| 2026-04-20 | 6.70 | 6.88 | 6.70 | 6.87 | +2.08% | 0.84 | 1.30% |
| 2026-04-17 | 6.83 | 6.86 | 6.70 | 6.73 | -2.04% | 1.05 | 1.64% |
| 2026-04-16 | 6.86 | 6.90 | 6.78 | 6.87 | +0.15% | 0.86 | 1.33% |
| 2026-04-15 | 6.97 | 6.99 | 6.85 | 6.86 | -1.72% | 0.86 | 1.32% |
| 2026-04-14 | 7.07 | 7.10 | 6.92 | 6.98 | -1.27% | 1.08 | 1.64% |
| 2026-04-13 | 7.07 | 7.10 | 6.93 | 7.07 | +0.14% | 0.86 | 1.30% |
| 2026-04-10 | 7.00 | 7.11 | 7.00 | 7.06 | +1.00% | 0.80 | 1.20% |
| 2026-04-09 | 7.05 | 7.10 | 6.95 | 6.99 | -1.41% | 0.85 | 1.28% |
| 2026-04-08 | 7.01 | 7.10 | 6.91 | 7.09 | +1.58% | 1.39 | 2.10% |
| 2026-04-07 | 6.84 | 7.00 | 6.71 | 6.98 | +2.35% | 1.17 | 1.79% |
| 2026-04-03 | 7.06 | 7.13 | 6.78 | 6.82 | -4.48% | 2.11 | 3.25% |
| 2026-04-02 | 6.94 | 7.38 | 6.93 | 7.14 | +2.29% | 3.12 | 4.61% |
| 2026-04-01 | 6.99 | 7.03 | 6.92 | 6.98 | +1.16% | 0.89 | 1.34% |
| 2026-03-31 | 6.99 | 7.09 | 6.90 | 6.90 | -1.57% | 0.96 | 1.46% |
| 2026-03-30 | 7.03 | 7.08 | 6.90 | 7.01 | -0.43% | 1.07 | 1.62% |
| 2026-03-27 | 6.84 | 7.08 | 6.78 | 7.04 | +1.88% | 1.18 | 1.78% |
| 2026-03-26 | 7.09 | 7.14 | 6.89 | 6.91 | -2.81% | 1.45 | 2.20% |
| 2026-03-25 | 7.01 | 7.15 | 6.86 | 7.11 | +2.16% | 1.67 | 2.50% |