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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.31 | 7.38 | 7.15 | 7.20 | -1.64% | 2.16 | 3.15% |
| 2025-11-19 | 7.25 | 7.42 | 7.22 | 7.32 | +1.39% | 2.82 | 4.06% |
| 2025-11-18 | 7.41 | 7.46 | 7.21 | 7.22 | -3.09% | 2.88 | 4.16% |
| 2025-11-17 | 7.53 | 7.53 | 7.36 | 7.45 | -1.59% | 3.45 | 4.92% |
| 2025-11-14 | 7.39 | 7.80 | 7.32 | 7.57 | +1.88% | 6.29 | 8.87% |
| 2025-11-13 | 7.33 | 7.43 | 7.25 | 7.43 | -0.93% | 5.02 | 7.25% |
| 2025-11-12 | 7.25 | 7.52 | 7.23 | 7.50 | +3.31% | 7.63 | 10.88% |
| 2025-11-11 | 7.22 | 7.28 | 7.17 | 7.26 | +0.55% | 2.67 | 3.90% |
| 2025-11-10 | 7.21 | 7.22 | 7.14 | 7.22 | +0.70% | 2.00 | 2.95% |
| 2025-11-07 | 7.19 | 7.25 | 7.15 | 7.17 | -0.28% | 2.21 | 3.25% |
| 2025-11-06 | 7.24 | 7.27 | 7.17 | 7.19 | -0.96% | 2.76 | 4.05% |
| 2025-11-05 | 7.16 | 7.30 | 7.13 | 7.26 | +0.55% | 3.09 | 4.50% |
| 2025-11-04 | 7.23 | 7.29 | 7.11 | 7.22 | -0.96% | 3.77 | 5.54% |
| 2025-11-03 | 7.23 | 7.33 | 7.20 | 7.29 | +0.55% | 3.69 | 5.38% |
| 2025-10-31 | 7.18 | 7.51 | 7.18 | 7.25 | +0.55% | 4.81 | 6.96% |
| 2025-10-30 | 7.36 | 7.50 | 7.21 | 7.21 | -3.87% | 5.84 | 8.46% |
| 2025-10-29 | 7.68 | 7.80 | 7.48 | 7.50 | -3.97% | 8.44 | 11.79% |
| 2025-10-28 | 7.56 | 8.24 | 7.47 | 7.81 | -0.13% | 13.42 | 18.21% |
| 2025-10-27 | 7.69 | 8.54 | 7.57 | 7.82 | -7.02% | 16.24 | 21.98% |
| 2025-10-24 | 9.15 | 9.33 | 8.41 | 8.41 | -9.96% | 13.39 | 16.43% |