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(%) |
| 2021-02-26 | 4.26 | 4.34 | 4.25 | 4.29 | -0.01 | -0.23 | 34,931 | 1,503 | 2.09 | 0.45 |
| 2021-02-25 | 4.40 | 4.44 | 4.30 | 4.30 | -0.02 | -0.46 | 67,283 | 2,937 | 3.24 | 0.87 |
| 2021-02-24 | 4.39 | 4.42 | 4.30 | 4.32 | -0.11 | -2.48 | 68,042 | 2,963 | 2.71 | 0.88 |
| 2021-02-23 | 4.50 | 4.55 | 4.40 | 4.43 | 0.04 | 0.91 | 98,294 | 4,386 | 3.42 | 1.26 |
| 2021-02-22 | 4.21 | 4.46 | 4.21 | 4.39 | 0.19 | 4.52 | 113,365 | 4,961 | 5.95 | 1.46 |
| 2021-02-19 | 4.06 | 4.21 | 4.05 | 4.20 | 0.07 | 1.69 | 61,138 | 2,530 | 3.87 | 0.79 |
| 2021-02-18 | 4.38 | 4.38 | 4.10 | 4.13 | 0.15 | 3.77 | 126,914 | 5,364 | 7.04 | 1.63 |
| 2021-02-10 | 3.96 | 4.02 | 3.94 | 3.98 | -0.02 | -0.50 | 23,770 | 947 | 2.00 | 0.31 |
| 2021-02-09 | 3.94 | 4.08 | 3.90 | 4.00 | 0.09 | 2.30 | 42,143 | 1,688 | 4.60 | 0.54 |
| 2021-02-08 | 3.97 | 3.98 | 3.90 | 3.91 | -0.01 | -0.26 | 35,209 | 1,383 | 2.04 | 0.45 |
| 2021-02-05 | 3.93 | 4.00 | 3.91 | 3.92 | -0.02 | -0.51 | 23,715 | 938 | 2.28 | 0.31 |
| 2021-02-04 | 3.96 | 4.01 | 3.90 | 3.94 | -0.03 | -0.76 | 39,585 | 1,563 | 2.77 | 0.51 |
| 2021-02-03 | 3.94 | 4.07 | 3.94 | 3.97 | 0.06 | 1.53 | 39,383 | 1,572 | 3.32 | 0.51 |
| 2021-02-02 | 3.98 | 3.98 | 3.83 | 3.91 | -0.04 | -1.01 | 28,252 | 1,110 | 3.80 | 0.36 |
| 2021-02-01 | 4.05 | 4.06 | 3.86 | 3.95 | -0.12 | -2.95 | 55,479 | 2,189 | 4.91 | 0.71 |
| 2021-01-29 | 4.10 | 4.29 | 4.04 | 4.07 | 0.00 | 0.00 | 28,567 | 1,177 | 6.14 | 0.37 |
| 2021-01-28 | 4.11 | 4.12 | 4.06 | 4.07 | -0.07 | -1.69 | 25,207 | 1,030 | 1.45 | 0.32 |
| 2021-01-27 | 4.08 | 4.16 | 4.03 | 4.14 | 0.06 | 1.47 | 40,304 | 1,651 | 3.19 | 0.52 |
| 2021-01-26 | 4.20 | 4.20 | 4.07 | 4.08 | -0.10 | -2.39 | 46,229 | 1,906 | 3.11 | 0.59 |
| 2021-01-25 | 4.31 | 4.33 | 4.16 | 4.18 | -0.16 | -3.69 | 57,221 | 2,413 | 3.92 | 0.74 |
| 2021-01-22 | 4.43 | 4.43 | 4.31 | 4.34 | -0.09 | -2.03 | 50,187 | 2,184 | 2.71 | 0.65 |
| 2021-01-21 | 4.44 | 4.45 | 4.39 | 4.43 | -0.01 | -0.23 | 39,999 | 1,768 | 1.35 | 0.51 |
| 2021-01-20 | 4.47 | 4.48 | 4.41 | 4.44 | -0.02 | -0.45 | 33,827 | 1,500 | 1.57 | 0.44 |
| 2021-01-19 | 4.47 | 4.48 | 4.43 | 4.46 | -0.01 | -0.22 | 39,797 | 1,770 | 1.12 | 0.51 |
| 2021-01-18 | 4.45 | 4.48 | 4.43 | 4.47 | 0.00 | 0.00 | 35,248 | 1,573 | 1.12 | 0.45 |
| 2021-01-15 | 4.45 | 4.49 | 4.44 | 4.47 | 0.04 | 0.90 | 23,147 | 1,033 | 1.13 | 0.30 |
| 2021-01-14 | 4.45 | 4.46 | 4.40 | 4.43 | -0.03 | -0.67 | 27,288 | 1,210 | 1.35 | 0.35 |
| 2021-01-13 | 4.40 | 4.61 | 4.39 | 4.46 | 0.05 | 1.13 | 41,751 | 1,869 | 4.99 | 0.54 |
| 2021-01-12 | 4.40 | 4.44 | 4.40 | 4.41 | 0.00 | 0.00 | 36,092 | 1,592 | 0.91 | 0.46 |
| 2021-01-11 | 4.49 | 4.49 | 4.41 | 4.41 | -0.05 | -1.12 | 35,198 | 1,563 | 1.79 | 0.45 |
| 2021-01-08 | 4.51 | 4.53 | 4.42 | 4.46 | -0.07 | -1.55 | 47,176 | 2,103 | 2.43 | 0.61 |
| 2021-01-07 | 4.57 | 4.60 | 4.50 | 4.53 | -0.09 | -1.95 | 67,641 | 3,074 | 2.16 | 0.87 |
| 2021-01-06 | 4.47 | 4.64 | 4.47 | 4.62 | 0.18 | 4.05 | 111,270 | 5,107 | 3.83 | 1.43 |
| 2021-01-05 | 4.49 | 4.49 | 4.42 | 4.44 | -0.06 | -1.33 | 33,911 | 1,508 | 1.56 | 0.44 |
| 2021-01-04 | 4.49 | 4.53 | 4.47 | 4.50 | 0.00 | 0.00 | 55,325 | 2,488 | 1.33 | 0.71 |
