石化机械（000852）历史行情
以下为石化机械近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.260 | 5.310 | 5.350 | 5.250 | 0.030 | 0.568% | 955.17万 | 0.51亿 | 1.005% |
| 2026-10-01 | 5.260 | 5.310 | 5.350 | 5.250 | 0.030 | 0.568% | 955.17万 | 0.51亿 | 1.005% |
| 2026-09-30 | 5.260 | 5.310 | 5.350 | 5.250 | 0.030 | 0.568% | 9.55万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.280 | 5.310 | 5.180 | 0.070 | 1.344% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.320 | 5.210 | 5.320 | 5.160 | -0.110 | -2.068% | 14.07万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.370 | 5.320 | 5.410 | 5.300 | -0.060 | -1.115% | 1,134.65万 | 0.61亿 | 1.194% |
| 2026-09-24 | 5.370 | 5.320 | 5.410 | 5.300 | -0.060 | -1.115% | 11.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.510 | 5.380 | 5.540 | 5.370 | -0.160 | -2.888% | 11.19万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.590 | 5.540 | 5.630 | 5.510 | -0.050 | -0.894% | 12.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.450 | 5.590 | 5.600 | 5.390 | 0.130 | 2.381% | 14.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.420 | 5.460 | 5.470 | 5.370 | 0.050 | 0.924% | 12.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.480 | 5.410 | 5.490 | 5.340 | -0.120 | -2.170% | 17.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.470 | 5.530 | 5.570 | 5.450 | 0.010 | 0.181% | 13.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.760 | 5.520 | 5.780 | 5.500 | -0.290 | -4.991% | 26.96万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.870 | 5.810 | 6.050 | 5.720 | -0.050 | -0.853% | 21.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.070 | 5.860 | 6.150 | 5.770 | -0.110 | -1.843% | 29.26万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.040 | 5.970 | 6.120 | 5.960 | -0.060 | -0.995% | 34.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.010 | 6.030 | 6.070 | 5.840 | 0.000 | 0.000% | 59.62万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.640 | 6.030 | 6.200 | 5.610 | 0.390 | 6.915% | 63.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.580 | 5.640 | 5.680 | 5.550 | 0.060 | 1.075% | 22.21万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.580 | 5.580 | 5.690 | 5.550 | 0.000 | 0.000% | 39.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.710 | 5.580 | 5.790 | 5.550 | -0.480 | -7.921% | 78.93万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.820 | 6.060 | 6.060 | 5.680 | 0.550 | 9.982% | 58.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.520 | 5.510 | 5.570 | 5.480 | 0.020 | 0.364% | 12.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.480 | 5.490 | 5.530 | 5.410 | 0.000 | 0.000% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.450 | 5.490 | 5.520 | 5.410 | 0.050 | 0.919% | 15.25万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.400 | 5.440 | 5.470 | 5.370 | 0.010 | 0.184% | 13.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.340 | 5.430 | 5.450 | 5.310 | 0.090 | 1.685% | 17.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.100 | 5.340 | 5.370 | 5.080 | 0.180 | 3.488% | 23.79万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.230 | 5.160 | 5.260 | 5.110 | -0.100 | -1.901% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.220 | 5.260 | 5.290 | 5.160 | 0.020 | 0.382% | 19.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.400 | 5.240 | 5.420 | 5.210 | -0.140 | -2.602% | 30.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.790 | 5.380 | 5.790 | 5.340 | -0.410 | -7.081% | 52.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.420 | 5.790 | 5.790 | 5.340 | 0.530 | 10.076% | 28.95万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.180 | 5.260 | 5.290 | 5.130 | 0.080 | 1.544% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.220 | 5.180 | 5.250 | 5.150 | -0.050 | -0.956% | 8.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.320 | 5.230 | 5.340 | 5.210 | -0.090 | -1.692% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.330 | 5.320 | 5.350 | 5.260 | -0.010 | -0.188% | 9.75万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.350 | 5.330 | 5.400 | 5.280 | 0.010 | 0.188% | 12.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.270 | 5.320 | 5.350 | 5.240 | 0.050 | 0.949% | 10.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.330 | 5.270 | 5.340 | 5.190 | -0.040 | -0.753% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.350 | 5.310 | 5.370 | 5.250 | -0.060 | -1.117% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.400 | 5.370 | 5.420 | 5.280 | -0.040 | -0.739% | 13.28万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.430 | 5.410 | 5.470 | 5.360 | -0.020 | -0.368% | 10.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.250 | 5.430 | 5.440 | 5.250 | 0.160 | 3.036% | 14.44万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.180 | 5.270 | 5.300 | 5.170 | 0.080 | 1.541% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.200 | 5.190 | 5.280 | 5.150 | -0.010 | -0.192% | 10.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.110 | 5.200 | 5.230 | 5.110 | 0.060 | 1.167% | 11.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.100 | 5.140 | 5.200 | 5.090 | -0.020 | -0.388% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.970 | 5.160 | 5.180 | 4.950 | 0.100 | 1.976% | 13.31万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.280 | 5.060 | 5.400 | 5.030 | -0.200 | -3.802% | 19.10万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.060 | 5.260 | 5.320 | 5.060 | 0.220 | 4.365% | 24.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.000 | 5.040 | 5.050 | 4.950 | 0.050 | 1.002% | 13.05万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.180 | 4.990 | 5.180 | 4.910 | -0.210 | -4.038% | 27.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.110 | 5.200 | 5.290 | 5.070 | 0.170 | 3.380% | 24.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.090 | 5.030 | 5.240 | 4.970 | -0.090 | -1.758% | 15.21万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.110 | 5.120 | 5.210 | 4.990 | 0.010 | 0.196% | 11.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.060 | 5.110 | 5.160 | 5.000 | 0.050 | 0.988% | 14.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.900 | 5.060 | 5.060 | 4.880 | 0.190 | 3.901% | 16.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.020 | 4.870 | 5.080 | 4.840 | -0.130 | -2.600% | 13.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.910 | 5.000 | 5.090 | 4.790 | 0.080 | 1.626% | 17.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.000 | 4.920 | 5.060 | 4.860 | -0.010 | -0.203% | 15.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.900 | 4.930 | 5.010 | 4.840 | 0.020 | 0.407% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.030 | 4.910 | 5.030 | 4.860 | -0.120 | -2.386% | 11.69万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.080 | 5.030 | 5.150 | 4.990 | -0.070 | -1.373% | 10.75万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.050 | 5.100 | 5.140 | 5.020 | 0.090 | 1.796% | 12.11万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.000 | 5.010 | 5.120 | 4.980 | -0.010 | -0.199% | 12.60万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.000 | 5.020 | 5.140 | 4.910 | 0.060 | 1.210% | 14.94万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.000 | 4.960 | 5.100 | 4.900 | -0.050 | -0.998% | 14.28万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.060 | 5.010 | 5.090 | 4.880 | -0.030 | -0.595% | 13.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.230 | 5.040 | 5.270 | 5.000 | 0.000 | 0.000% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.200 | 5.040 | 5.200 | 5.000 | -0.180 | -3.448% | 15.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.480 | 5.220 | 5.480 | 5.200 | -0.220 | -4.044% | 12.86万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.440 | 5.440 | 5.590 | 5.410 | -0.020 | -0.366% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.510 | 5.460 | 5.540 | 5.280 | -0.090 | -1.622% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.590 | 5.550 | 5.640 | 5.510 | -0.050 | -0.893% | 7.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.780 | 5.600 | 5.910 | 5.570 | -0.120 | -2.098% | 13.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.670 | 5.720 | 5.820 | 5.580 | 0.060 | 1.060% | 12.39万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.670 | 5.660 | 5.760 | 5.600 | -0.010 | -0.176% | 12.39万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.550 | 5.670 | 5.710 | 5.500 | 0.140 | 2.532% | 13.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.550 | 5.530 | 5.620 | 5.450 | 0.030 | 0.545% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.570 | 5.500 | 5.640 | 5.460 | -0.110 | -1.961% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.700 | 5.610 | 5.720 | 5.520 | -0.060 | -1.058% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.700 | 5.670 | 5.800 | 5.600 | -0.090 | -1.563% | 14.04万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.720 | 5.760 | 5.830 | 5.660 | 0.040 | 0.699% | 11.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.860 | 5.720 | 5.860 | 5.650 | -0.150 | -2.555% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.770 | 5.870 | 5.890 | 5.750 | 0.060 | 1.033% | 9.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.980 | 5.810 | 6.010 | 5.750 | -0.160 | -2.680% | 12.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.860 | 5.970 | 6.020 | 5.800 | 0.110 | 1.877% | 12.76万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.980 | 5.860 | 6.030 | 5.830 | -0.120 | -2.007% | 9.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.880 | 5.980 | 6.040 | 5.850 | 0.080 | 1.356% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.170 | 5.900 | 6.170 | 5.830 | -0.190 | -3.120% | 15.76万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.190 | 6.090 | 6.230 | 6.000 | -0.180 | -2.871% | 16.04万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.350 | 6.270 | 6.430 | 6.180 | -0.120 | -1.878% | 13.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.420 | 6.390 | 6.460 | 6.250 | 0.020 | 0.314% | 16.17万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.910 | 6.370 | 6.950 | 6.320 | -0.540 | -7.815% | 29.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.000 | 6.910 | 7.050 | 6.900 | -0.100 | -1.427% | 9.93万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.060 | 7.010 | 7.140 | 6.930 | -0.100 | -1.406% | 13.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.020 | 7.110 | 7.160 | 6.860 | 0.100 | 1.427% | 15.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.180 | 7.010 | 7.230 | 6.960 | -0.170 | -2.368% | 15.27万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.250 | 7.180 | 7.300 | 7.180 | -0.050 | -0.692% | 15.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.210 | 7.230 | 7.320 | 7.160 | 0.020 | 0.277% | 14.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.290 | 7.210 | 7.550 | 7.170 | -0.100 | -1.368% | 22.87万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.300 | 7.310 | 7.410 | 7.250 | 0.040 | 0.550% | 14.70万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.210 | 7.270 | 7.300 | 7.170 | 0.010 | 0.138% | 11.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.220 | 7.260 | 7.380 | 7.160 | 0.020 | 0.276% | 19.91万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.240 | 7.240 | 7.290 | 7.140 | -0.030 | -0.413% | 12.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.220 | 7.270 | 7.320 | 7.200 | 0.060 | 0.832% | 12.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.160 | 7.210 | 7.280 | 7.160 | 0.000 | 0.000% | 10.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.250 | 7.210 | 7.340 | 7.120 | -0.090 | -1.233% | 12.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.180 | 7.300 | 7.340 | 7.050 | 0.160 | 2.241% | 17.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.120 | 7.140 | 7.260 | 6.900 | -0.140 | -1.923% | 21.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.140 | 7.280 | 7.300 | 7.140 | 0.110 | 1.534% | 19.38万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.230 | 7.170 | 7.250 | 7.060 | -0.060 | -0.830% | 19.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.870 | 7.230 | 7.370 | 6.830 | 0.360 | 5.240% | 43.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.700 | 6.870 | 6.880 | 6.700 | 0.140 | 2.080% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.830 | 6.730 | 6.860 | 6.700 | -0.140 | -2.038% | 15.55万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.860 | 6.870 | 6.900 | 6.780 | 0.010 | 0.146% | 12.57万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.970 | 6.860 | 6.990 | 6.850 | -0.120 | -1.719% | 12.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.070 | 6.980 | 7.100 | 6.920 | -0.090 | -1.273% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.070 | 7.070 | 7.100 | 6.930 | 0.010 | 0.142% | 12.29万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.000 | 7.060 | 7.110 | 7.000 | 0.070 | 1.001% | 11.38万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.050 | 6.990 | 7.100 | 6.950 | -0.100 | -1.410% | 12.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.010 | 7.090 | 7.100 | 6.910 | 0.110 | 1.576% | 19.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.840 | 6.980 | 7.000 | 6.710 | 0.000 | 0.000% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.060 | 6.820 | 7.130 | 6.780 | 0.000 | 0.000% | 30.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.940 | 7.140 | 7.380 | 6.930 | 0.000 | 0.000% | 43.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.990 | 6.980 | 7.030 | 6.920 | 0.000 | 0.000% | 12.71万 | 0.00亿 | 0.000% |