石化机械(000852)股票行情
石化机械(000852)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 6.89 | 6.89 | 0.00 | 0.00% | 6.85 | 6.92 | 107336 | 7387.09 | 1.13% |
| 2025-07-31 | 7.05 | 6.89 | -0.21 | -2.96% | 6.87 | 7.07 | 226504 | 15777.67 | 2.39% |
| 2025-07-30 | 7.05 | 7.10 | 0.04 | 0.57% | 7.05 | 7.21 | 251910 | 17937.14 | 2.66% |
| 2025-07-29 | 7.05 | 7.06 | 0.01 | 0.14% | 6.93 | 7.06 | 119810 | 8386.96 | 1.27% |
| 2025-07-28 | 7.07 | 7.05 | -0.05 | -0.70% | 7.00 | 7.13 | 164651 | 11609.26 | 1.74% |
| 2025-07-25 | 7.16 | 7.10 | -0.05 | -0.70% | 7.07 | 7.20 | 171358 | 12195.55 | 1.81% |
| 2025-07-24 | 7.13 | 7.15 | -0.01 | -0.14% | 7.11 | 7.18 | 181582 | 12956.05 | 1.92% |
| 2025-07-23 | 7.18 | 7.16 | -0.06 | -0.83% | 7.11 | 7.29 | 344737 | 24793.27 | 3.65% |
| 2025-07-22 | 6.98 | 7.22 | 0.28 | 4.03% | 6.92 | 7.27 | 423322 | 30176.88 | 4.48% |
| 2025-07-21 | 6.88 | 6.94 | 0.12 | 1.76% | 6.86 | 6.98 | 207683 | 14376.75 | 2.20% |
| 2025-07-18 | 6.80 | 6.82 | 0.04 | 0.59% | 6.73 | 6.82 | 160620 | 10871.52 | 1.70% |
| 2025-07-17 | 6.79 | 6.78 | -0.02 | -0.29% | 6.73 | 6.82 | 156529 | 10593.48 | 1.66% |
| 2025-07-16 | 6.81 | 6.80 | -0.01 | -0.15% | 6.76 | 6.87 | 132206 | 8998.73 | 1.40% |
| 2025-07-15 | 6.90 | 6.81 | -0.11 | -1.59% | 6.75 | 6.91 | 191304 | 13016.52 | 2.02% |
| 2025-07-14 | 6.99 | 6.92 | -0.05 | -0.72% | 6.90 | 7.02 | 176488 | 12264.14 | 1.87% |
| 2025-07-11 | 6.98 | 6.97 | -0.03 | -0.43% | 6.88 | 7.02 | 247873 | 17237.81 | 2.62% |
| 2025-07-10 | 6.86 | 7.00 | 0.15 | 2.19% | 6.86 | 7.02 | 412554 | 28727.56 | 4.36% |
| 2025-07-09 | 6.74 | 6.85 | 0.08 | 1.18% | 6.74 | 6.99 | 316758 | 21806.60 | 3.35% |
| 2025-07-08 | 6.70 | 6.77 | 0.05 | 0.74% | 6.66 | 6.78 | 193500 | 13011.02 | 2.05% |
| 2025-07-07 | 6.63 | 6.72 | 0.09 | 1.36% | 6.56 | 6.72 | 151364 | 10107.99 | 1.60% |
| 2025-07-04 | 6.74 | 6.63 | -0.13 | -1.92% | 6.63 | 6.76 | 226715 | 15120.13 | 2.40% |
| 2025-07-03 | 6.91 | 6.76 | -0.14 | -2.03% | 6.75 | 6.94 | 344945 | 23491.53 | 3.65% |
| 2025-07-02 | 6.92 | 6.90 | 0.18 | 2.68% | 6.80 | 7.16 | 705993 | 49038.54 | 7.46% |
| 2025-07-01 | 6.56 | 6.72 | 0.16 | 2.44% | 6.53 | 6.74 | 269706 | 17974.89 | 2.85% |
| 2025-06-30 | 6.54 | 6.56 | 0.03 | 0.46% | 6.51 | 6.57 | 192838 | 12606.14 | 2.04% |
| 2025-06-27 | 6.61 | 6.53 | -0.11 | -1.66% | 6.52 | 6.64 | 227178 | 14911.93 | 2.40% |
| 2025-06-26 | 6.55 | 6.64 | 0.06 | 0.91% | 6.55 | 6.70 | 300484 | 19980.18 | 3.18% |
| 2025-06-25 | 6.50 | 6.58 | 0.06 | 0.92% | 6.46 | 6.65 | 283337 | 18557.94 | 3.00% |
| 2025-06-24 | 6.50 | 6.52 | -0.32 | -4.68% | 6.38 | 6.59 | 514309 | 33506.47 | 5.44% |
| 2025-06-23 | 6.80 | 6.84 | 0.20 | 3.01% | 6.66 | 6.88 | 426143 | 28905.63 | 4.51% |
| 2025-06-20 | 6.88 | 6.64 | -0.24 | -3.49% | 6.63 | 6.88 | 358937 | 24090.08 | 3.80% |
| 2025-06-19 | 6.72 | 6.88 | 0.10 | 1.47% | 6.58 | 7.00 | 595230 | 40426.12 | 6.29% |
| 2025-06-18 | 6.97 | 6.78 | -0.13 | -1.88% | 6.75 | 7.03 | 353990 | 24240.36 | 3.74% |
| 2025-06-17 | 6.77 | 6.91 | 0.04 | 0.58% | 6.67 | 6.93 | 439379 | 29914.53 | 4.65% |
| 2025-06-16 | 6.97 | 6.87 | -0.02 | -0.29% | 6.80 | 7.05 | 539989 | 37412.98 | 5.71% |
| 2025-06-13 | 6.81 | 6.89 | 0.24 | 3.61% | 6.77 | 6.98 | 695855 | 47922.28 | 7.36% |
| 2025-06-12 | 6.59 | 6.65 | 0.02 | 0.30% | 6.58 | 6.68 | 209361 | 13875.70 | 2.21% |
| 2025-06-11 | 6.55 | 6.63 | 0.14 | 2.16% | 6.53 | 6.69 | 278156 | 18407.25 | 2.94% |
| 2025-06-10 | 6.52 | 6.49 | -0.06 | -0.92% | 6.43 | 6.68 | 289469 | 18986.47 | 3.06% |
| 2025-06-09 | 6.56 | 6.55 | 0.02 | 0.31% | 6.50 | 6.60 | 214784 | 14040.31 | 2.27% |
| 2025-06-06 | 6.55 | 6.53 | -0.03 | -0.46% | 6.51 | 6.60 | 217971 | 14258.78 | 2.30% |
| 2025-06-05 | 6.51 | 6.56 | 0.04 | 0.61% | 6.47 | 6.70 | 469432 | 30963.22 | 4.96% |
| 2025-06-04 | 6.29 | 6.52 | 0.23 | 3.66% | 6.29 | 6.58 | 511166 | 33150.40 | 5.40% |
| 2025-06-03 | 6.26 | 6.29 | -0.02 | -0.32% | 6.23 | 6.32 | 156816 | 9839.76 | 1.66% |
| 2025-05-30 | 6.26 | 6.31 | 0.03 | 0.48% | 6.19 | 6.36 | 280190 | 17648.71 | 2.96% |
| 2025-05-29 | 6.24 | 6.28 | 0.02 | 0.32% | 6.19 | 6.33 | 205598 | 12911.07 | 2.17% |
| 2025-05-28 | 6.16 | 6.26 | 0.09 | 1.46% | 6.16 | 6.33 | 214090 | 13398.88 | 2.26% |
| 2025-05-27 | 6.19 | 6.17 | -0.06 | -0.96% | 6.12 | 6.22 | 131851 | 8122.84 | 1.39% |
| 2025-05-26 | 6.11 | 6.23 | 0.13 | 2.13% | 6.11 | 6.24 | 147712 | 9135.99 | 1.56% |
| 2025-05-23 | 6.16 | 6.10 | -0.09 | -1.45% | 6.08 | 6.26 | 157260 | 9698.07 | 1.66% |
| 2025-05-22 | 6.30 | 6.19 | -0.12 | -1.90% | 6.18 | 6.32 | 155020 | 9673.85 | 1.64% |
| 2025-05-21 | 6.32 | 6.31 | -0.06 | -0.94% | 6.28 | 6.36 | 150473 | 9489.55 | 1.60% |
| 2025-05-20 | 6.26 | 6.37 | 0.10 | 1.59% | 6.25 | 6.45 | 255411 | 16233.64 | 2.71% |
| 2025-05-19 | 6.16 | 6.27 | 0.09 | 1.46% | 6.14 | 6.27 | 134350 | 8354.61 | 1.43% |
| 2025-05-16 | 6.18 | 6.18 | -0.01 | -0.16% | 6.16 | 6.29 | 146044 | 9096.74 | 1.55% |
| 2025-05-15 | 6.29 | 6.19 | -0.11 | -1.75% | 6.17 | 6.30 | 148208 | 9221.53 | 1.58% |
| 2025-05-14 | 6.30 | 6.30 | 0.00 | 0.00% | 6.24 | 6.33 | 165889 | 10418.02 | 1.76% |
| 2025-05-13 | 6.42 | 6.30 | -0.04 | -0.63% | 6.29 | 6.45 | 171559 | 10900.84 | 1.82% |
| 2025-05-12 | 6.30 | 6.34 | 0.08 | 1.28% | 6.30 | 6.43 | 219124 | 13893.44 | 2.33% |
| 2025-05-09 | 6.36 | 6.26 | -0.11 | -1.73% | 6.23 | 6.39 | 173965 | 10924.53 | 1.85% |
| 2025-05-08 | 6.32 | 6.37 | 0.02 | 0.31% | 6.30 | 6.40 | 258739 | 16443.49 | 2.75% |
| 2025-05-07 | 6.24 | 6.35 | 0.17 | 2.75% | 6.18 | 6.37 | 381900 | 24012.19 | 4.06% |
| 2025-05-06 | 6.01 | 6.18 | 0.21 | 3.52% | 5.96 | 6.18 | 295122 | 18041.38 | 3.14% |
| 2025-04-30 | 6.00 | 5.97 | -0.02 | -0.33% | 5.95 | 6.02 | 164486 | 9834.38 | 1.75% |
| 2025-04-29 | 6.01 | 5.99 | -0.01 | -0.17% | 5.95 | 6.06 | 144605 | 8692.80 | 1.54% |
| 2025-04-28 | 6.10 | 6.00 | -0.08 | -1.32% | 5.99 | 6.12 | 160016 | 9629.87 | 1.70% |
| 2025-04-25 | 6.07 | 6.08 | 0.02 | 0.33% | 6.03 | 6.12 | 178192 | 10824.16 | 1.89% |
| 2025-04-24 | 6.24 | 6.06 | -0.28 | -4.42% | 5.98 | 6.24 | 533647 | 32451.68 | 5.67% |
| 2025-04-23 | 6.32 | 6.34 | 0.07 | 1.12% | 6.27 | 6.42 | 369340 | 23419.17 | 3.92% |
| 2025-04-22 | 6.28 | 6.27 | -0.05 | -0.79% | 6.23 | 6.39 | 196096 | 12326.13 | 2.08% |
| 2025-04-21 | 6.18 | 6.32 | 0.06 | 0.96% | 6.12 | 6.34 | 296750 | 18565.05 | 3.15% |
| 2025-04-18 | 6.11 | 6.26 | 0.15 | 2.45% | 6.09 | 6.32 | 384791 | 24008.93 | 4.09% |
| 2025-04-17 | 6.07 | 6.11 | 0.00 | 0.00% | 6.06 | 6.24 | 195420 | 12052.82 | 2.08% |
| 2025-04-16 | 6.26 | 6.11 | -0.17 | -2.71% | 6.03 | 6.29 | 318991 | 19572.66 | 3.39% |
| 2025-04-15 | 6.33 | 6.28 | -0.03 | -0.48% | 6.24 | 6.44 | 321843 | 20338.16 | 3.42% |
| 2025-04-14 | 6.13 | 6.31 | 0.23 | 3.78% | 6.13 | 6.42 | 385052 | 24203.76 | 4.09% |
| 2025-04-11 | 6.11 | 6.08 | -0.10 | -1.62% | 6.08 | 6.20 | 322978 | 19816.76 | 3.43% |
| 2025-04-10 | 6.23 | 6.18 | 0.08 | 1.31% | 6.15 | 6.33 | 410808 | 25647.14 | 4.37% |
| 2025-04-09 | 5.84 | 6.10 | 0.10 | 1.67% | 5.53 | 6.17 | 512601 | 30378.96 | 5.45% |
| 2025-04-08 | 6.00 | 6.00 | -0.15 | -2.44% | 5.71 | 6.16 | 597613 | 35598.96 | 6.35% |
深证大盘股票行情在线 K线走势图
