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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.83 | 8.15 | 7.83 | 8.09 | +5.06% | 3.19 | 4.19% |
| 2026-02-13 | 7.82 | 7.86 | 7.68 | 7.70 | -2.28% | 1.45 | 1.97% |
| 2026-02-12 | 7.93 | 8.02 | 7.79 | 7.88 | -0.88% | 1.39 | 1.86% |
| 2026-02-11 | 7.92 | 7.99 | 7.90 | 7.95 | -0.13% | 0.98 | 1.30% |
| 2026-02-10 | 8.02 | 8.12 | 7.94 | 7.96 | -0.75% | 1.47 | 1.94% |
| 2026-02-09 | 8.09 | 8.14 | 7.96 | 8.02 | -0.50% | 1.46 | 1.92% |
| 2026-02-06 | 7.95 | 8.17 | 7.81 | 8.06 | 0.00% | 1.86 | 2.46% |
| 2026-02-05 | 8.10 | 8.27 | 8.01 | 8.06 | -3.24% | 2.58 | 3.36% |
| 2026-02-04 | 7.90 | 8.47 | 7.85 | 8.33 | +5.44% | 4.49 | 5.75% |
| 2026-02-03 | 7.82 | 7.94 | 7.70 | 7.90 | +2.07% | 1.59 | 2.14% |
| 2026-02-02 | 7.88 | 8.01 | 7.68 | 7.74 | -4.44% | 2.36 | 3.19% |
| 2026-01-30 | 8.17 | 8.30 | 7.88 | 8.10 | -1.46% | 3.93 | 5.16% |
| 2026-01-29 | 8.22 | 8.43 | 8.15 | 8.22 | -0.96% | 3.57 | 4.56% |
| 2026-01-28 | 8.21 | 8.41 | 8.12 | 8.30 | +1.22% | 3.76 | 4.80% |
| 2026-01-27 | 8.05 | 8.29 | 7.89 | 8.20 | +1.49% | 3.24 | 4.25% |
| 2026-01-26 | 8.02 | 8.18 | 7.99 | 8.08 | +0.87% | 3.00 | 3.93% |
| 2026-01-23 | 7.98 | 8.05 | 7.96 | 8.01 | -0.37% | 2.38 | 3.14% |
| 2026-01-22 | 7.83 | 8.08 | 7.82 | 8.04 | +2.29% | 3.07 | 4.05% |
| 2026-01-21 | 7.59 | 7.87 | 7.54 | 7.86 | +2.75% | 2.18 | 2.97% |
| 2026-01-20 | 7.69 | 7.83 | 7.60 | 7.65 | -0.65% | 1.46 | 2.01% |