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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.99 | 7.08 | 6.92 | 7.01 | +0.29% | 0.94 | 1.42% |
| 2025-12-17 | 7.10 | 7.11 | 6.84 | 6.99 | -1.55% | 1.91 | 2.91% |
| 2025-12-16 | 7.34 | 7.34 | 7.06 | 7.10 | -3.66% | 2.07 | 3.06% |
| 2025-12-15 | 7.08 | 7.45 | 7.08 | 7.37 | +3.51% | 3.03 | 4.37% |
| 2025-12-12 | 7.04 | 7.18 | 7.02 | 7.12 | +1.28% | 0.93 | 1.38% |
| 2025-12-11 | 7.14 | 7.15 | 7.01 | 7.03 | -1.26% | 0.82 | 1.23% |
| 2025-12-10 | 7.15 | 7.20 | 7.08 | 7.12 | -0.70% | 0.88 | 1.31% |
| 2025-12-09 | 7.26 | 7.32 | 7.16 | 7.17 | -0.97% | 1.27 | 1.85% |
| 2025-12-08 | 7.23 | 7.27 | 7.16 | 7.24 | +0.42% | 1.43 | 2.10% |
| 2025-12-05 | 7.06 | 7.21 | 7.02 | 7.21 | +1.98% | 1.05 | 1.55% |
| 2025-12-04 | 7.17 | 7.21 | 7.04 | 7.07 | -1.81% | 1.23 | 1.83% |
| 2025-12-03 | 7.18 | 7.26 | 7.12 | 7.20 | +0.14% | 1.20 | 1.76% |
| 2025-12-02 | 7.24 | 7.25 | 7.11 | 7.19 | -0.96% | 0.97 | 1.43% |
| 2025-12-01 | 7.15 | 7.28 | 7.12 | 7.26 | +1.82% | 1.43 | 2.09% |
| 2025-11-28 | 7.03 | 7.14 | 7.01 | 7.13 | +1.86% | 1.40 | 2.09% |
| 2025-11-27 | 7.01 | 7.06 | 6.98 | 7.00 | -0.57% | 0.92 | 1.38% |
| 2025-11-26 | 6.99 | 7.13 | 6.99 | 7.04 | +0.28% | 1.34 | 2.00% |
| 2025-11-25 | 6.99 | 7.05 | 6.95 | 7.02 | +0.57% | 1.20 | 1.81% |
| 2025-11-24 | 6.91 | 7.02 | 6.87 | 6.98 | +1.16% | 1.44 | 2.20% |
| 2025-11-21 | 7.17 | 7.20 | 6.89 | 6.90 | -4.17% | 2.71 | 4.08% |