石化机械(000852)股票行情 石化机械股票行情 000852股票行情_爱股网
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 |
|---|
| 2025-10-24 | 9.15 | 8.41 | -0.93 | -9.96% | 8.41 | 9.33 | 1554108 | 133870.55 | 16.43% |
| 2025-10-23 | 9.34 | 9.34 | 0.85 | 10.01% | 8.96 | 9.34 | 2720222 | 253066.23 | 28.76% |
| 2025-10-22 | 8.49 | 8.49 | 0.77 | 9.97% | 8.49 | 8.49 | 78050 | 6626.41 | 0.83% |
| 2025-10-21 | 7.72 | 7.72 | 0.70 | 9.97% | 7.72 | 7.72 | 279429 | 21571.88 | 2.95% |
| 2025-10-20 | 6.39 | 7.02 | 0.64 | 10.03% | 6.39 | 7.02 | 307620 | 20633.44 | 3.25% |
| 2025-10-17 | 6.48 | 6.38 | -0.09 | -1.39% | 6.38 | 6.50 | 80941 | 5209.37 | 0.86% |
| 2025-10-16 | 6.53 | 6.47 | -0.06 | -0.92% | 6.44 | 6.54 | 86750 | 5619.26 | 0.92% |
| 2025-10-15 | 6.48 | 6.53 | 0.05 | 0.77% | 6.46 | 6.55 | 89608 | 5830.78 | 0.95% |
| 2025-10-14 | 6.45 | 6.48 | 0.04 | 0.62% | 6.45 | 6.54 | 114198 | 7414.37 | 1.21% |
| 2025-10-13 | 6.39 | 6.44 | -0.07 | -1.08% | 6.28 | 6.46 | 117138 | 7479.18 | 1.24% |
| 2025-10-10 | 6.45 | 6.51 | 0.02 | 0.31% | 6.43 | 6.55 | 114874 | 7483.30 | 1.21% |
| 2025-10-09 | 6.41 | 6.49 | 0.09 | 1.41% | 6.39 | 6.52 | 131155 | 8477.73 | 1.39% |
| 2025-09-30 | 6.39 | 6.40 | 0.01 | 0.16% | 6.37 | 6.41 | 65543 | 4185.25 | 0.69% |
| 2025-09-29 | 6.36 | 6.39 | 0.05 | 0.79% | 6.28 | 6.41 | 103878 | 6611.09 | 1.10% |
| 2025-09-26 | 6.28 | 6.34 | 0.05 | 0.79% | 6.25 | 6.37 | 87322 | 5523.98 | 0.92% |
| 2025-09-25 | 6.42 | 6.29 | -0.13 | -2.02% | 6.28 | 6.43 | 139720 | 8845.15 | 1.48% |
| 2025-09-24 | 6.37 | 6.42 | 0.03 | 0.47% | 6.35 | 6.46 | 87954 | 5649.08 | 0.93% |
| 2025-09-23 | 6.47 | 6.39 | -0.05 | -0.78% | 6.26 | 6.51 | 133111 | 8450.36 | 1.41% |
| 2025-09-22 | 6.47 | 6.44 | -0.03 | -0.46% | 6.39 | 6.49 | 88016 | 5647.43 | 0.93% |
| 2025-09-19 | 6.54 | 6.47 | -0.07 | -1.07% | 6.43 | 6.58 | 106674 | 6916.42 | 1.13% |
| 2025-09-18 | 6.65 | 6.54 | -0.10 | -1.51% | 6.40 | 6.73 | 148704 | 9842.27 | 1.57% |
| 2025-09-17 | 6.70 | 6.64 | -0.06 | -0.90% | 6.64 | 6.75 | 110333 | 7371.19 | 1.17% |
| 2025-09-16 | 6.68 | 6.70 | -0.02 | -0.30% | 6.65 | 6.73 | 91498 | 6117.93 | 0.97% |
| 2025-09-15 | 6.68 | 6.72 | 0.04 | 0.60% | 6.62 | 6.73 | 113062 | 7555.68 | 1.20% |
| 2025-09-12 | 6.78 | 6.68 | -0.13 | -1.91% | 6.66 | 6.80 | 158250 | 10617.63 | 1.67% |
| 2025-09-11 | 6.71 | 6.81 | 0.08 | 1.19% | 6.63 | 6.87 | 176019 | 11851.95 | 1.86% |
| 2025-09-10 | 6.64 | 6.73 | 0.09 | 1.36% | 6.64 | 6.73 | 88440 | 5917.13 | 0.94% |
| 2025-09-09 | 6.74 | 6.64 | -0.13 | -1.92% | 6.63 | 6.78 | 89360 | 5968.61 | 0.94% |
| 2025-09-08 | 6.67 | 6.77 | 0.09 | 1.35% | 6.66 | 6.77 | 110401 | 7440.57 | 1.17% |
| 2025-09-05 | 6.63 | 6.68 | 0.08 | 1.21% | 6.58 | 6.68 | 141286 | 9354.23 | 1.49% |
| 2025-09-04 | 6.71 | 6.60 | -0.10 | -1.49% | 6.56 | 6.76 | 156614 | 10459.45 | 1.66% |
| 2025-09-03 | 6.88 | 6.70 | -0.16 | -2.33% | 6.68 | 6.95 | 130903 | 8916.56 | 1.38% |
| 2025-09-02 | 6.95 | 6.86 | -0.08 | -1.15% | 6.78 | 6.99 | 133747 | 9171.40 | 1.41% |
| 2025-09-01 | 6.93 | 6.94 | 0.07 | 1.02% | 6.83 | 7.01 | 146966 | 10195.11 | 1.55% |
| 2025-08-29 | 6.89 | 6.87 | -0.05 | -0.72% | 6.85 | 6.97 | 113266 | 7824.93 | 1.20% |
| 2025-08-28 | 6.88 | 6.92 | 0.04 | 0.58% | 6.72 | 6.95 | 207857 | 14229.09 | 2.20% |
| 2025-08-27 | 7.06 | 6.88 | -0.17 | -2.41% | 6.87 | 7.08 | 223366 | 15603.71 | 2.36% |
| 2025-08-26 | 7.03 | 7.05 | 0.00 | 0.00% | 7.01 | 7.12 | 181601 | 12823.95 | 1.92% |
| 2025-08-25 | 7.05 | 7.05 | 0.01 | 0.14% | 7.00 | 7.09 | 236806 | 16671.66 | 2.50% |
| 2025-08-22 | 7.16 | 7.04 | -0.14 | -1.95% | 6.98 | 7.16 | 323801 | 22774.93 | 3.42% |
| 2025-08-21 | 7.06 | 7.18 | 0.10 | 1.41% | 7.01 | 7.25 | 375093 | 26739.65 | 3.97% |
| 2025-08-20 | 6.92 | 7.08 | 0.16 | 2.31% | 6.88 | 7.20 | 352328 | 24840.10 | 3.73% |
| 2025-08-19 | 6.92 | 6.92 | 0.01 | 0.14% | 6.89 | 6.97 | 132670 | 9190.71 | 1.40% |
| 2025-08-18 | 7.00 | 6.91 | -0.04 | -0.58% | 6.87 | 7.02 | 248495 | 17216.39 | 2.63% |
| 2025-08-15 | 6.81 | 6.95 | 0.11 | 1.61% | 6.81 | 6.97 | 142483 | 9852.79 | 1.51% |
| 2025-08-14 | 6.93 | 6.84 | -0.08 | -1.16% | 6.83 | 6.95 | 134935 | 9274.18 | 1.43% |
| 2025-08-13 | 6.96 | 6.92 | -0.04 | -0.57% | 6.89 | 7.04 | 153671 | 10661.79 | 1.62% |
| 2025-08-12 | 7.00 | 6.96 | -0.05 | -0.71% | 6.95 | 7.05 | 148409 | 10372.25 | 1.57% |
| 2025-08-11 | 6.95 | 7.01 | 0.06 | 0.86% | 6.93 | 7.09 | 167818 | 11786.93 | 1.77% |
| 2025-08-08 | 6.93 | 6.95 | -0.01 | -0.14% | 6.92 | 7.03 | 96517 | 6719.58 | 1.02% |
| 2025-08-07 | 7.00 | 6.96 | -0.07 | -1.00% | 6.93 | 7.01 | 126444 | 8802.71 | 1.34% |
| 2025-08-06 | 6.91 | 7.03 | 0.12 | 1.74% | 6.89 | 7.06 | 185099 | 12960.47 | 1.96% |
| 2025-08-05 | 6.87 | 6.91 | 0.04 | 0.58% | 6.87 | 6.94 | 132739 | 9155.22 | 1.40% |
| 2025-08-04 | 6.82 | 6.87 | -0.02 | -0.29% | 6.71 | 6.88 | 137763 | 9401.28 | 1.46% |
| 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% |
深证大盘股票行情在线 K线走势图
石化机械(000852)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
