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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.70 | 6.75 | 6.64 | 6.64 | -0.90% | 0.74 | 1.17% |
| 2025-09-16 | 6.68 | 6.73 | 6.65 | 6.70 | -0.30% | 0.61 | 0.97% |
| 2025-09-15 | 6.68 | 6.73 | 6.62 | 6.72 | +0.60% | 0.76 | 1.20% |
| 2025-09-12 | 6.78 | 6.80 | 6.66 | 6.68 | -1.91% | 1.06 | 1.67% |
| 2025-09-11 | 6.71 | 6.87 | 6.63 | 6.81 | +1.19% | 1.19 | 1.86% |
| 2025-09-10 | 6.64 | 6.73 | 6.64 | 6.73 | +1.36% | 0.59 | 0.94% |
| 2025-09-09 | 6.74 | 6.78 | 6.63 | 6.64 | -1.92% | 0.60 | 0.94% |
| 2025-09-08 | 6.67 | 6.77 | 6.66 | 6.77 | +1.35% | 0.74 | 1.17% |
| 2025-09-05 | 6.63 | 6.68 | 6.58 | 6.68 | +1.21% | 0.94 | 1.49% |
| 2025-09-04 | 6.71 | 6.76 | 6.56 | 6.60 | -1.49% | 1.05 | 1.66% |
| 2025-09-03 | 6.88 | 6.95 | 6.68 | 6.70 | -2.33% | 0.89 | 1.38% |
| 2025-09-02 | 6.95 | 6.99 | 6.78 | 6.86 | -1.15% | 0.92 | 1.41% |
| 2025-09-01 | 6.93 | 7.01 | 6.83 | 6.94 | +1.02% | 1.02 | 1.55% |
| 2025-08-29 | 6.89 | 6.97 | 6.85 | 6.87 | -0.72% | 0.78 | 1.20% |
| 2025-08-28 | 6.88 | 6.95 | 6.72 | 6.92 | +0.58% | 1.42 | 2.20% |
| 2025-08-27 | 7.06 | 7.08 | 6.87 | 6.88 | -2.41% | 1.56 | 2.36% |
| 2025-08-26 | 7.03 | 7.12 | 7.01 | 7.05 | 0.00% | 1.28 | 1.92% |
| 2025-08-25 | 7.05 | 7.09 | 7.00 | 7.05 | +0.14% | 1.67 | 2.50% |
| 2025-08-22 | 7.16 | 7.16 | 6.98 | 7.04 | -1.95% | 2.28 | 3.42% |
| 2025-08-21 | 7.06 | 7.25 | 7.01 | 7.18 | +1.41% | 2.67 | 3.97% |