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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.34 | 9.34 | 8.96 | 9.34 | +10.01% | 25.31 | 28.76% |
| 2025-10-22 | 8.49 | 8.49 | 8.49 | 8.49 | +9.97% | 0.66 | 0.83% |
| 2025-10-21 | 7.72 | 7.72 | 7.72 | 7.72 | +9.97% | 2.16 | 2.95% |
| 2025-10-20 | 6.39 | 7.02 | 6.39 | 7.02 | +10.03% | 2.06 | 3.25% |
| 2025-10-17 | 6.48 | 6.50 | 6.38 | 6.38 | -1.39% | 0.52 | 0.86% |
| 2025-10-16 | 6.53 | 6.54 | 6.44 | 6.47 | -0.92% | 0.56 | 0.92% |
| 2025-10-15 | 6.48 | 6.55 | 6.46 | 6.53 | +0.77% | 0.58 | 0.95% |
| 2025-10-14 | 6.45 | 6.54 | 6.45 | 6.48 | +0.62% | 0.74 | 1.21% |
| 2025-10-13 | 6.39 | 6.46 | 6.28 | 6.44 | -1.08% | 0.75 | 1.24% |
| 2025-10-10 | 6.45 | 6.55 | 6.43 | 6.51 | +0.31% | 0.75 | 1.21% |
| 2025-10-09 | 6.41 | 6.52 | 6.39 | 6.49 | +1.41% | 0.85 | 1.39% |
| 2025-09-30 | 6.39 | 6.41 | 6.37 | 6.40 | +0.16% | 0.42 | 0.69% |
| 2025-09-29 | 6.36 | 6.41 | 6.28 | 6.39 | +0.79% | 0.66 | 1.10% |
| 2025-09-26 | 6.28 | 6.37 | 6.25 | 6.34 | +0.79% | 0.55 | 0.92% |
| 2025-09-25 | 6.42 | 6.43 | 6.28 | 6.29 | -2.02% | 0.88 | 1.48% |
| 2025-09-24 | 6.37 | 6.46 | 6.35 | 6.42 | +0.47% | 0.56 | 0.93% |
| 2025-09-23 | 6.47 | 6.51 | 6.26 | 6.39 | -0.78% | 0.85 | 1.41% |
| 2025-09-22 | 6.47 | 6.49 | 6.39 | 6.44 | -0.46% | 0.56 | 0.93% |
| 2025-09-19 | 6.54 | 6.58 | 6.43 | 6.47 | -1.07% | 0.69 | 1.13% |
| 2025-09-18 | 6.65 | 6.73 | 6.40 | 6.54 | -1.51% | 0.98 | 1.57% |