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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.89 | 6.98 | 6.72 | 6.96 | +2.96% | 1.84 | 2.83% |
| 2026-03-23 | 7.08 | 7.09 | 6.71 | 6.76 | -5.72% | 2.09 | 3.21% |
| 2026-03-20 | 7.38 | 7.44 | 7.14 | 7.17 | -3.63% | 2.23 | 3.24% |
| 2026-03-19 | 7.75 | 7.80 | 7.39 | 7.44 | -1.85% | 2.00 | 2.80% |
| 2026-03-18 | 7.70 | 7.74 | 7.47 | 7.58 | -1.56% | 1.72 | 2.41% |
| 2026-03-17 | 7.99 | 8.09 | 7.67 | 7.70 | -2.41% | 2.19 | 2.97% |
| 2026-03-16 | 8.12 | 8.24 | 7.85 | 7.89 | -1.50% | 2.27 | 3.00% |
| 2026-03-13 | 8.22 | 8.34 | 7.96 | 8.01 | -1.72% | 2.97 | 3.87% |
| 2026-03-12 | 8.08 | 8.44 | 7.93 | 8.15 | +2.26% | 4.76 | 6.16% |
| 2026-03-11 | 8.02 | 8.06 | 7.78 | 7.97 | -1.48% | 3.47 | 4.66% |
| 2026-03-10 | 8.13 | 8.22 | 7.97 | 8.09 | -3.81% | 4.27 | 5.57% |
| 2026-03-09 | 9.18 | 9.45 | 8.36 | 8.41 | -3.33% | 7.08 | 8.48% |
| 2026-03-06 | 8.99 | 9.11 | 8.64 | 8.70 | -4.18% | 4.99 | 6.02% |
| 2026-03-05 | 8.88 | 9.25 | 8.83 | 9.08 | +0.67% | 7.04 | 8.24% |
| 2026-03-04 | 8.76 | 9.18 | 8.50 | 9.02 | +0.45% | 9.46 | 11.41% |
| 2026-03-03 | 8.64 | 9.58 | 8.44 | 8.98 | +2.98% | 12.88 | 15.11% |
| 2026-03-02 | 8.59 | 8.75 | 8.36 | 8.72 | +4.06% | 8.25 | 10.13% |
| 2026-02-27 | 8.07 | 8.43 | 8.03 | 8.38 | +3.71% | 2.73 | 3.48% |
| 2026-02-26 | 8.10 | 8.24 | 8.04 | 8.08 | -0.61% | 1.13 | 1.47% |
| 2026-02-25 | 8.09 | 8.22 | 8.02 | 8.13 | +0.49% | 2.23 | 2.89% |