石化机械(000852) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-09-23 | 6.68 | 6.74 | 6.52 | 6.54 | -0.18 | -2.68 | 104,498 | 6,904 | 3.27 | 1.34 |
| 2022-09-22 | 6.60 | 6.77 | 6.58 | 6.72 | 0.04 | 0.60 | 92,825 | 6,216 | 2.84 | 1.19 |
| 2022-09-21 | 6.59 | 6.75 | 6.48 | 6.68 | 0.07 | 1.06 | 120,173 | 7,983 | 4.08 | 1.55 |
| 2022-09-20 | 6.36 | 6.64 | 6.36 | 6.61 | 0.24 | 3.77 | 139,762 | 9,155 | 4.40 | 1.80 |
| 2022-09-19 | 6.53 | 6.60 | 6.34 | 6.37 | -0.16 | -2.45 | 131,154 | 8,451 | 3.98 | 1.69 |
| 2022-09-16 | 6.80 | 6.85 | 6.52 | 6.53 | -0.35 | -5.09 | 166,753 | 11,122 | 4.80 | 2.14 |
| 2022-09-15 | 7.28 | 7.38 | 6.70 | 6.88 | -0.36 | -4.97 | 282,049 | 19,587 | 9.39 | 3.63 |
| 2022-09-14 | 7.14 | 7.45 | 7.07 | 7.24 | 0.02 | 0.28 | 156,722 | 11,411 | 5.26 | 2.02 |
| 2022-09-13 | 7.33 | 7.41 | 7.17 | 7.22 | 0.03 | 0.42 | 155,977 | 11,329 | 3.34 | 2.01 |
| 2022-09-09 | 7.42 | 7.45 | 7.15 | 7.19 | -0.19 | -2.57 | 159,424 | 11,533 | 4.07 | 2.05 |
| 2022-09-08 | 7.51 | 7.67 | 7.35 | 7.38 | -0.13 | -1.73 | 166,085 | 12,397 | 4.26 | 2.14 |
| 2022-09-07 | 7.42 | 7.61 | 7.40 | 7.51 | 0.01 | 0.13 | 157,260 | 11,848 | 2.80 | 2.02 |
| 2022-09-06 | 7.34 | 7.58 | 7.25 | 7.50 | 0.10 | 1.35 | 215,309 | 15,968 | 4.46 | 2.77 |
| 2022-09-05 | 7.15 | 7.46 | 7.15 | 7.40 | 0.27 | 3.79 | 236,669 | 17,397 | 4.35 | 3.04 |
| 2022-09-02 | 7.05 | 7.21 | 6.91 | 7.13 | 0.08 | 1.13 | 186,967 | 13,282 | 4.26 | 2.40 |
| 2022-09-01 | 7.41 | 7.44 | 7.00 | 7.05 | -0.33 | -4.47 | 323,709 | 23,216 | 5.96 | 4.16 |
| 2022-08-31 | 8.01 | 8.08 | 7.33 | 7.38 | -0.70 | -8.66 | 499,558 | 37,671 | 9.28 | 6.42 |
| 2022-08-30 | 8.43 | 8.59 | 7.97 | 8.08 | -0.47 | -5.50 | 591,073 | 48,449 | 7.25 | 7.60 |
| 2022-08-29 | 8.60 | 8.91 | 8.41 | 8.55 | -0.14 | -1.61 | 791,660 | 68,509 | 5.75 | 10.18 |
| 2022-08-26 | 8.09 | 9.01 | 7.89 | 8.69 | 0.50 | 6.11 | 1,085,154 | 93,262 | 13.68 | 13.96 |
| 2022-08-25 | 7.76 | 8.39 | 7.57 | 8.19 | 0.56 | 7.34 | 625,061 | 51,072 | 10.75 | 8.04 |
| 2022-08-24 | 7.89 | 7.94 | 7.55 | 7.63 | -0.29 | -3.66 | 198,930 | 15,306 | 4.92 | 2.56 |
| 2022-08-23 | 7.59 | 8.00 | 7.55 | 7.92 | 0.35 | 4.62 | 229,546 | 18,033 | 5.94 | 2.95 |
| 2022-08-22 | 7.41 | 7.64 | 7.31 | 7.57 | 0.16 | 2.16 | 170,062 | 12,702 | 4.45 | 2.19 |
| 2022-08-19 | 7.70 | 7.70 | 7.38 | 7.41 | -0.21 | -2.76 | 164,484 | 12,297 | 4.20 | 2.12 |
| 2022-08-18 | 7.81 | 7.97 | 7.59 | 7.62 | -0.20 | -2.56 | 199,015 | 15,315 | 4.86 | 2.56 |
| 2022-08-17 | 7.81 | 8.00 | 7.71 | 7.82 | 0.00 | 0.00 | 165,232 | 12,993 | 3.71 | 2.12 |
| 2022-08-16 | 7.78 | 7.93 | 7.75 | 7.82 | -0.03 | -0.38 | 183,181 | 14,330 | 2.29 | 2.36 |
| 2022-08-15 | 7.61 | 7.94 | 7.55 | 7.85 | 0.16 | 2.08 | 267,880 | 20,836 | 5.07 | 3.44 |
| 2022-08-12 | 7.35 | 8.06 | 7.33 | 7.69 | 0.34 | 4.63 | 383,595 | 29,746 | 9.93 | 4.93 |
| 2022-08-11 | 7.24 | 7.39 | 7.20 | 7.35 | 0.15 | 2.08 | 167,173 | 12,218 | 2.64 | 2.15 |
| 2022-08-10 | 7.06 | 7.25 | 7.05 | 7.20 | 0.08 | 1.12 | 144,344 | 10,352 | 2.81 | 1.86 |
| 2022-08-09 | 7.00 | 7.28 | 6.99 | 7.12 | 0.11 | 1.57 | 163,561 | 11,707 | 4.14 | 2.10 |
| 2022-08-08 | 7.00 | 7.07 | 6.87 | 7.01 | 0.01 | 0.14 | 101,238 | 7,084 | 2.86 | 1.30 |
| 2022-08-05 | 6.99 | 7.14 | 6.85 | 7.00 | 0.01 | 0.14 | 118,883 | 8,277 | 4.15 | 1.53 |
| 2022-08-04 | 6.84 | 7.09 | 6.80 | 6.99 | 0.14 | 2.04 | 121,521 | 8,424 | 4.23 | 1.56 |
| 2022-08-03 | 6.96 | 7.20 | 6.80 | 6.85 | -0.10 | -1.44 | 145,031 | 10,213 | 5.76 | 1.87 |
| 2022-08-02 | 7.36 | 7.36 | 6.85 | 6.95 | -0.44 | -5.95 | 214,766 | 15,090 | 6.90 | 2.76 |
| 2022-08-01 | 7.27 | 7.50 | 7.17 | 7.39 | 0.12 | 1.65 | 145,936 | 10,690 | 4.54 | 1.88 |
| 2022-07-29 | 7.37 | 7.49 | 7.23 | 7.27 | -0.18 | -2.42 | 136,864 | 10,023 | 3.49 | 1.76 |
| 2022-07-28 | 7.38 | 7.57 | 7.37 | 7.45 | 0.13 | 1.78 | 190,657 | 14,207 | 2.73 | 2.45 |
| 2022-07-27 | 7.23 | 7.60 | 7.20 | 7.32 | 0.10 | 1.39 | 182,122 | 13,400 | 5.54 | 2.34 |
| 2022-07-26 | 7.31 | 7.40 | 6.97 | 7.22 | -0.02 | -0.28 | 228,317 | 16,366 | 5.94 | 2.94 |
| 2022-07-25 | 7.67 | 7.75 | 7.10 | 7.24 | -0.36 | -4.74 | 410,852 | 30,369 | 8.55 | 5.28 |
| 2022-07-22 | 7.20 | 7.80 | 7.08 | 7.60 | 0.51 | 7.19 | 555,164 | 42,369 | 10.16 | 7.14 |
| 2022-07-21 | 7.20 | 7.29 | 7.08 | 7.09 | -0.09 | -1.25 | 140,922 | 10,107 | 2.92 | 1.81 |
| 2022-07-20 | 7.08 | 7.34 | 6.97 | 7.18 | 0.10 | 1.41 | 186,542 | 13,331 | 5.23 | 2.40 |
| 2022-07-19 | 6.84 | 7.15 | 6.82 | 7.08 | 0.23 | 3.36 | 196,097 | 13,795 | 4.82 | 2.52 |
| 2022-07-18 | 6.70 | 6.85 | 6.64 | 6.85 | 0.18 | 2.70 | 134,810 | 9,078 | 3.15 | 1.73 |
| 2022-07-15 | 6.87 | 6.93 | 6.67 | 6.67 | -0.23 | -3.33 | 120,140 | 8,136 | 3.77 | 1.55 |
| 2022-07-14 | 6.97 | 7.02 | 6.87 | 6.90 | -0.05 | -0.72 | 113,356 | 7,856 | 2.16 | 1.46 |
| 2022-07-13 | 6.73 | 6.96 | 6.73 | 6.95 | 0.17 | 2.51 | 148,938 | 10,240 | 3.39 | 1.92 |
| 2022-07-12 | 6.82 | 7.05 | 6.76 | 6.78 | 0.01 | 0.15 | 178,523 | 12,333 | 4.28 | 2.30 |
| 2022-07-11 | 6.69 | 6.84 | 6.61 | 6.77 | 0.02 | 0.30 | 86,681 | 5,855 | 3.41 | 1.11 |
| 2022-07-08 | 6.83 | 6.87 | 6.66 | 6.75 | -0.05 | -0.74 | 92,133 | 6,207 | 3.09 | 1.18 |
| 2022-07-07 | 6.54 | 6.87 | 6.54 | 6.80 | 0.24 | 3.66 | 142,005 | 9,580 | 5.03 | 1.83 |
| 2022-07-06 | 6.68 | 6.74 | 6.51 | 6.56 | -0.22 | -3.24 | 132,538 | 8,774 | 3.39 | 1.70 |
| 2022-07-05 | 6.91 | 7.03 | 6.71 | 6.78 | -0.13 | -1.88 | 153,176 | 10,497 | 4.63 | 1.97 |
| 2022-07-04 | 6.74 | 6.98 | 6.61 | 6.91 | 0.16 | 2.37 | 140,437 | 9,615 | 5.48 | 1.81 |
| 2022-07-01 | 6.78 | 6.88 | 6.70 | 6.75 | -0.05 | -0.74 | 96,689 | 6,553 | 2.65 | 1.24 |
进入关怀模式
