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(%) |
| 2020-06-02 | 4.74 | 4.80 | 4.73 | 4.80 | 0.06 | 1.27 | 47,484 | 2,259 | 1.48 | 0.61 |
| 2020-06-01 | 4.69 | 4.76 | 4.66 | 4.74 | 0.07 | 1.50 | 44,743 | 2,114 | 2.14 | 0.58 |
| 2020-05-29 | 4.62 | 4.69 | 4.61 | 4.67 | 0.03 | 0.65 | 24,221 | 1,128 | 1.72 | 0.31 |
| 2020-05-28 | 4.67 | 4.67 | 4.60 | 4.64 | -0.01 | -0.22 | 27,421 | 1,269 | 1.51 | 0.35 |
| 2020-05-27 | 4.67 | 4.69 | 4.62 | 4.65 | -0.02 | -0.43 | 23,924 | 1,112 | 1.50 | 0.31 |
| 2020-05-26 | 4.60 | 4.75 | 4.59 | 4.67 | 0.09 | 1.97 | 36,347 | 1,695 | 3.49 | 0.47 |
| 2020-05-25 | 4.60 | 4.65 | 4.57 | 4.58 | -0.04 | -0.87 | 26,128 | 1,201 | 1.73 | 0.34 |
| 2020-05-22 | 4.74 | 4.75 | 4.60 | 4.62 | -0.11 | -2.33 | 55,159 | 2,568 | 3.17 | 0.71 |
| 2020-05-21 | 4.74 | 4.79 | 4.72 | 4.73 | -0.02 | -0.42 | 31,942 | 1,519 | 1.47 | 0.41 |
| 2020-05-20 | 4.80 | 4.84 | 4.73 | 4.75 | -0.10 | -2.06 | 40,642 | 1,939 | 2.27 | 0.52 |
| 2020-05-19 | 4.96 | 4.96 | 4.81 | 4.85 | 0.03 | 0.62 | 60,128 | 2,928 | 3.11 | 0.77 |
| 2020-05-18 | 4.77 | 4.82 | 4.73 | 4.82 | 0.09 | 1.90 | 47,423 | 2,265 | 1.90 | 0.61 |
| 2020-05-15 | 4.75 | 4.76 | 4.71 | 4.73 | 0.00 | 0.00 | 30,976 | 1,467 | 1.06 | 0.40 |
| 2020-05-14 | 4.75 | 4.75 | 4.69 | 4.73 | -0.04 | -0.84 | 35,154 | 1,658 | 1.26 | 0.45 |
| 2020-05-13 | 4.74 | 4.77 | 4.70 | 4.77 | 0.03 | 0.63 | 25,317 | 1,200 | 1.48 | 0.33 |
| 2020-05-12 | 4.80 | 4.80 | 4.71 | 4.74 | -0.05 | -1.04 | 36,292 | 1,721 | 1.88 | 0.47 |
| 2020-05-11 | 4.82 | 4.83 | 4.77 | 4.79 | -0.02 | -0.42 | 31,604 | 1,518 | 1.25 | 0.41 |
| 2020-05-08 | 4.81 | 4.82 | 4.76 | 4.81 | 0.03 | 0.63 | 49,475 | 2,374 | 1.26 | 0.64 |
| 2020-05-07 | 4.85 | 4.85 | 4.76 | 4.78 | -0.07 | -1.44 | 40,702 | 1,950 | 1.86 | 0.52 |
| 2020-05-06 | 4.80 | 4.86 | 4.76 | 4.85 | 0.05 | 1.04 | 49,607 | 2,395 | 2.08 | 0.64 |
| 2020-04-30 | 4.76 | 4.81 | 4.72 | 4.80 | 0.07 | 1.48 | 52,528 | 2,507 | 1.90 | 0.68 |
| 2020-04-29 | 4.70 | 4.78 | 4.70 | 4.73 | 0.01 | 0.21 | 40,418 | 1,912 | 1.69 | 0.52 |
| 2020-04-28 | 4.90 | 4.91 | 4.66 | 4.72 | -0.19 | -3.87 | 71,935 | 3,423 | 5.09 | 0.93 |
| 2020-04-27 | 4.97 | 4.99 | 4.91 | 4.91 | -0.06 | -1.21 | 36,808 | 1,817 | 1.61 | 0.47 |
| 2020-04-24 | 5.11 | 5.11 | 4.95 | 4.97 | -0.13 | -2.55 | 73,767 | 3,690 | 3.14 | 0.95 |
| 2020-04-23 | 5.08 | 5.18 | 5.04 | 5.10 | 0.07 | 1.39 | 89,373 | 4,569 | 2.78 | 1.15 |
| 2020-04-22 | 5.01 | 5.05 | 4.97 | 5.03 | 0.00 | 0.00 | 50,000 | 2,500 | 1.59 | 0.64 |
| 2020-04-21 | 5.06 | 5.09 | 5.01 | 5.03 | -0.08 | -1.57 | 60,152 | 3,036 | 1.57 | 0.77 |
| 2020-04-20 | 5.09 | 5.11 | 5.08 | 5.11 | 0.00 | 0.00 | 42,197 | 2,150 | 0.59 | 0.54 |
| 2020-04-17 | 5.15 | 5.15 | 5.10 | 5.11 | 0.01 | 0.20 | 52,991 | 2,715 | 0.98 | 0.68 |
| 2020-04-16 | 5.10 | 5.15 | 5.09 | 5.10 | -0.03 | -0.58 | 47,309 | 2,420 | 1.17 | 0.61 |
| 2020-04-15 | 5.20 | 5.21 | 5.12 | 5.13 | -0.08 | -1.54 | 68,486 | 3,533 | 1.73 | 0.88 |
| 2020-04-14 | 5.14 | 5.23 | 5.14 | 5.21 | 0.04 | 0.77 | 54,486 | 2,828 | 1.74 | 0.70 |
| 2020-04-13 | 5.24 | 5.26 | 5.16 | 5.17 | -0.06 | -1.15 | 49,329 | 2,563 | 1.91 | 0.63 |
| 2020-04-10 | 5.33 | 5.33 | 5.19 | 5.23 | -0.12 | -2.24 | 92,850 | 4,868 | 2.62 | 1.19 |
| 2020-04-09 | 5.43 | 5.46 | 5.32 | 5.35 | 0.01 | 0.19 | 88,946 | 4,763 | 2.62 | 1.14 |
| 2020-04-08 | 5.31 | 5.39 | 5.27 | 5.34 | -0.02 | -0.37 | 96,841 | 5,172 | 2.24 | 1.25 |
| 2020-04-07 | 5.22 | 5.43 | 5.21 | 5.36 | 0.17 | 3.28 | 130,209 | 6,903 | 4.24 | 1.67 |
| 2020-04-03 | 5.34 | 5.34 | 5.17 | 5.19 | -0.15 | -2.81 | 105,366 | 5,532 | 3.18 | 1.36 |
| 2020-04-02 | 5.06 | 5.38 | 5.04 | 5.34 | 0.25 | 4.91 | 142,954 | 7,492 | 6.68 | 1.84 |
| 2020-04-01 | 5.16 | 5.18 | 5.08 | 5.09 | -0.07 | -1.36 | 79,805 | 4,091 | 1.94 | 1.03 |
