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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.56 | 7.78 | 7.55 | 7.70 | +1.05% | 1.46 | 2.00% |
| 2026-01-16 | 7.78 | 7.80 | 7.59 | 7.62 | -2.81% | 2.42 | 3.34% |
| 2026-01-15 | 7.90 | 7.90 | 7.73 | 7.84 | -1.26% | 3.25 | 4.41% |
| 2026-01-14 | 7.85 | 8.20 | 7.84 | 7.94 | +1.40% | 5.69 | 7.53% |
| 2026-01-13 | 7.80 | 8.04 | 7.77 | 7.83 | 0.00% | 3.91 | 5.25% |
| 2026-01-12 | 7.75 | 7.92 | 7.61 | 7.83 | +1.03% | 4.57 | 6.21% |
| 2026-01-09 | 7.99 | 7.99 | 7.58 | 7.75 | +4.03% | 7.02 | 9.58% |
| 2026-01-08 | 7.23 | 7.48 | 7.22 | 7.45 | +2.76% | 2.88 | 4.10% |
| 2026-01-07 | 7.37 | 7.37 | 7.22 | 7.25 | -2.03% | 1.76 | 2.56% |
| 2026-01-06 | 7.28 | 7.41 | 7.27 | 7.40 | +1.37% | 2.28 | 3.27% |
| 2026-01-05 | 7.45 | 7.50 | 7.26 | 7.30 | +0.41% | 2.48 | 3.58% |
| 2025-12-31 | 7.20 | 7.33 | 7.11 | 7.27 | +1.39% | 1.66 | 2.42% |
| 2025-12-30 | 7.18 | 7.26 | 7.16 | 7.17 | -0.83% | 1.07 | 1.58% |
| 2025-12-29 | 7.24 | 7.35 | 7.16 | 7.23 | -0.28% | 1.09 | 1.59% |
| 2025-12-26 | 7.27 | 7.30 | 7.22 | 7.25 | -0.28% | 1.30 | 1.89% |
| 2025-12-25 | 7.23 | 7.29 | 7.22 | 7.27 | -0.27% | 0.86 | 1.25% |
| 2025-12-24 | 7.23 | 7.30 | 7.17 | 7.29 | +0.83% | 1.16 | 1.70% |
| 2025-12-23 | 7.26 | 7.33 | 7.16 | 7.23 | +0.14% | 1.04 | 1.53% |
| 2025-12-22 | 7.20 | 7.27 | 7.17 | 7.22 | +0.42% | 0.96 | 1.41% |
| 2025-12-19 | 7.00 | 7.24 | 6.95 | 7.19 | +2.57% | 1.55 | 2.29% |