石化机械(000852)股票信息
| 股票代码 | 000852 |
| 股票名称 | 石化机械 |
| 最新价/元 | 6.10 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 7.39 |
| 买入/元 | 6.09 |
| 卖出/元 | 6.10 |
| 昨收/元 | 5.68 |
| 今开/元 | 5.81 |
| 最高/元 | 6.16 |
| 最低/元 | 5.70 |
| 成交量/手 | 381186.15 |
| 成交额/万 | 22591.88 |
| 股净值/元 | 62.44 |
| 市净率 | 1.90 |
| 总市值/万 | 583246.43 |
| 流通值/万 | 574010.84 |
| 换手率/% | 4.05 |
| 入市日期 | 1998-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
石化机械(000852)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.81 | 6.10 | 0.42 | 7.39 | 381186.15 | 22591.88 | 4.05 |
| 2024-09-27 | 5.57 | 5.68 | 0.18 | 3.27 | 107893.14 | 6085.30 | 1.15 |
| 2024-09-26 | 5.36 | 5.50 | 0.13 | 2.42 | 60662.27 | 3303.10 | 0.64 |
| 2024-09-25 | 5.42 | 5.37 | 0.01 | 0.19 | 64501.20 | 3499.36 | 0.69 |
| 2024-09-24 | 5.20 | 5.36 | 0.19 | 3.68 | 61942.55 | 3274.20 | 0.66 |
| 2024-09-23 | 5.15 | 5.17 | 0.00 | 0.00 | 22560.43 | 1165.90 | 0.24 |
| 2024-09-20 | 5.23 | 5.17 | -0.06 | -1.15 | 32497.00 | 1685.87 | 0.35 |
| 2024-09-19 | 5.18 | 5.23 | 0.05 | 0.97 | 42362.23 | 2210.20 | 0.45 |
| 2024-09-18 | 5.22 | 5.18 | -0.03 | -0.58 | 32325.27 | 1671.28 | 0.34 |
| 2024-09-13 | 5.17 | 5.21 | 0.05 | 0.97 | 54104.23 | 2814.64 | 0.57 |
| 2024-09-12 | 5.08 | 5.16 | 0.08 | 1.58 | 39634.80 | 2037.60 | 0.42 |
| 2024-09-11 | 5.08 | 5.08 | -0.01 | -0.20 | 24553.48 | 1245.77 | 0.26 |
| 2024-09-10 | 5.03 | 5.09 | 0.06 | 1.19 | 32544.40 | 1639.03 | 0.35 |
| 2024-09-09 | 5.06 | 5.03 | -0.02 | -0.40 | 24667.80 | 1242.52 | 0.26 |
| 2024-09-06 | 5.13 | 5.05 | -0.07 | -1.37 | 21906.29 | 1111.06 | 0.23 |
| 2024-09-05 | 5.11 | 5.12 | 0.01 | 0.20 | 28305.39 | 1445.16 | 0.30 |
| 2024-09-04 | 5.17 | 5.11 | -0.06 | -1.16 | 28382.89 | 1460.56 | 0.30 |
| 2024-09-03 | 5.19 | 5.17 | -0.04 | -0.77 | 31149.60 | 1614.96 | 0.33 |
| 2024-09-02 | 5.28 | 5.21 | -0.05 | -0.95 | 37178.53 | 1948.69 | 0.40 |
| 2024-08-30 | 5.23 | 5.26 | 0.03 | 0.57 | 61003.23 | 3220.64 | 0.65 |
| 2024-08-29 | 5.18 | 5.23 | 0.03 | 0.58 | 31950.56 | 1666.87 | 0.34 |
| 2024-08-28 | 5.14 | 5.20 | 0.02 | 0.39 | 22050.90 | 1147.31 | 0.23 |
| 2024-08-27 | 5.24 | 5.18 | -0.07 | -1.33 | 26711.51 | 1391.29 | 0.28 |
| 2024-08-26 | 5.08 | 5.25 | 0.17 | 3.35 | 34236.25 | 1779.86 | 0.36 |
| 2024-08-23 | 5.14 | 5.08 | -0.07 | -1.36 | 31114.39 | 1582.36 | 0.33 |
| 2024-08-22 | 5.18 | 5.15 | -0.01 | -0.19 | 28982.00 | 1498.86 | 0.31 |
| 2024-08-21 | 5.20 | 5.16 | -0.05 | -0.96 | 38195.70 | 1976.96 | 0.41 |
| 2024-08-20 | 5.33 | 5.21 | -0.13 | -2.43 | 40598.00 | 2124.45 | 0.43 |
| 2024-08-19 | 5.30 | 5.34 | 0.04 | 0.76 | 34307.80 | 1831.30 | 0.36 |
| 2024-08-16 | 5.44 | 5.30 | -0.14 | -2.57 | 46193.00 | 2483.08 | 0.49 |
| 2024-08-15 | 5.43 | 5.44 | 0.00 | 0.00 | 36250.21 | 1968.85 | 0.39 |
| 2024-08-14 | 5.47 | 5.44 | -0.04 | -0.73 | 32346.84 | 1767.00 | 0.34 |
| 2024-08-13 | 5.38 | 5.48 | 0.09 | 1.67 | 48252.37 | 2630.52 | 0.51 |
| 2024-08-12 | 5.38 | 5.39 | 0.01 | 0.19 | 31722.04 | 1712.05 | 0.34 |
| 2024-08-09 | 5.42 | 5.38 | 0.00 | 0.00 | 34924.00 | 1889.96 | 0.37 |
| 2024-08-08 | 5.43 | 5.38 | -0.05 | -0.92 | 43238.87 | 2337.49 | 0.46 |
| 2024-08-07 | 5.50 | 5.43 | -0.05 | -0.91 | 32458.95 | 1763.87 | 0.34 |
| 2024-08-06 | 5.40 | 5.48 | 0.12 | 2.24 | 44400.46 | 2417.19 | 0.47 |
| 2024-08-05 | 5.49 | 5.36 | -0.14 | -2.55 | 46359.20 | 2528.26 | 0.49 |
| 2024-08-02 | 5.54 | 5.50 | -0.07 | -1.26 | 52396.99 | 2898.66 | 0.56 |
| 2024-08-01 | 5.53 | 5.57 | 0.02 | 0.36 | 34958.87 | 1950.98 | 0.37 |
| 2024-07-31 | 5.42 | 5.55 | 0.13 | 2.40 | 42296.00 | 2329.94 | 0.45 |
| 2024-07-30 | 5.38 | 5.42 | 0.02 | 0.37 | 22010.34 | 1190.41 | 0.23 |
| 2024-07-29 | 5.38 | 5.40 | 0.06 | 1.12 | 44045.59 | 2371.97 | 0.47 |
| 2024-07-26 | 5.28 | 5.34 | 0.06 | 1.14 | 40147.86 | 2137.52 | 0.43 |
| 2024-07-25 | 5.19 | 5.28 | 0.11 | 2.13 | 36742.48 | 1923.03 | 0.39 |
| 2024-07-24 | 5.17 | 5.17 | -0.03 | -0.58 | 35667.93 | 1849.46 | 0.38 |
| 2024-07-23 | 5.30 | 5.20 | -0.09 | -1.70 | 27258.20 | 1434.16 | 0.29 |
| 2024-07-22 | 5.29 | 5.29 | 0.04 | 0.76 | 34833.72 | 1837.82 | 0.37 |
| 2024-07-19 | 5.38 | 5.25 | -0.03 | -0.57 | 34062.96 | 1792.19 | 0.36 |
| 2024-07-18 | 5.32 | 5.28 | -0.07 | -1.31 | 54501.30 | 2861.13 | 0.58 |
| 2024-07-17 | 5.41 | 5.35 | -0.07 | -1.29 | 21381.62 | 1144.48 | 0.23 |
| 2024-07-16 | 5.39 | 5.42 | 0.02 | 0.37 | 25687.00 | 1386.75 | 0.27 |
| 2024-07-15 | 5.50 | 5.40 | -0.12 | -2.17 | 24408.40 | 1325.35 | 0.26 |
| 2024-07-12 | 5.51 | 5.52 | -0.02 | -0.36 | 33491.53 | 1849.67 | 0.36 |
| 2024-07-11 | 5.43 | 5.54 | 0.20 | 3.75 | 41572.53 | 2284.91 | 0.44 |
| 2024-07-10 | 5.35 | 5.34 | -0.03 | -0.56 | 27132.50 | 1454.90 | 0.29 |
| 2024-07-09 | 5.31 | 5.37 | 0.08 | 1.51 | 38944.67 | 2054.38 | 0.41 |
| 2024-07-08 | 5.48 | 5.29 | -0.19 | -3.47 | 34381.99 | 1831.84 | 0.37 |
| 2024-07-05 | 5.42 | 5.48 | 0.05 | 0.92 | 28183.00 | 1536.83 | 0.30 |
| 2024-07-04 | 5.51 | 5.43 | -0.09 | -1.63 | 38524.87 | 2114.62 | 0.41 |
| 2024-07-03 | 5.47 | 5.52 | 0.02 | 0.36 | 36072.60 | 1991.35 | 0.38 |
| 2024-07-02 | 5.44 | 5.50 | 0.05 | 0.92 | 35249.07 | 1930.37 | 0.37 |
| 2024-07-01 | 5.35 | 5.45 | 0.09 | 1.68 | 33116.70 | 1785.28 | 0.35 |
| 2024-06-28 | 5.28 | 5.36 | 0.05 | 0.94 | 38187.99 | 2048.48 | 0.41 |
| 2024-06-27 | 5.47 | 5.31 | -0.16 | -2.93 | 31036.00 | 1666.78 | 0.33 |
| 2024-06-26 | 5.28 | 5.47 | 0.19 | 3.60 | 42570.71 | 2282.75 | 0.45 |
| 2024-06-25 | 5.31 | 5.28 | -0.01 | -0.19 | 28430.50 | 1506.45 | 0.30 |
| 2024-06-24 | 5.42 | 5.29 | -0.16 | -2.94 | 61384.90 | 3289.52 | 0.65 |
| 2024-06-21 | 5.49 | 5.45 | -0.04 | -0.73 | 35152.67 | 1922.41 | 0.37 |
| 2024-06-20 | 5.65 | 5.49 | -0.16 | -2.83 | 46144.45 | 2565.49 | 0.49 |
| 2024-06-19 | 5.77 | 5.65 | -0.10 | -1.74 | 31861.19 | 1813.40 | 0.34 |
| 2024-06-18 | 5.74 | 5.75 | 0.01 | 0.17 | 38143.55 | 2194.74 | 0.41 |
| 2024-06-17 | 5.75 | 5.74 | -0.01 | -0.17 | 39007.21 | 2225.95 | 0.41 |
| 2024-06-14 | 5.80 | 5.75 | -0.06 | -1.03 | 49155.87 | 2818.57 | 0.52 |
| 2024-06-13 | 5.88 | 5.81 | -0.06 | -1.02 | 50934.81 | 2945.36 | 0.54 |
| 2024-06-12 | 5.86 | 5.87 | 0.02 | 0.34 | 39626.41 | 2328.17 | 0.42 |
| 2024-06-11 | 5.76 | 5.85 | 0.06 | 1.04 | 65251.53 | 3774.18 | 0.69 |
| 2024-06-07 | 5.64 | 5.79 | 0.21 | 3.76 | 72606.93 | 4138.19 | 0.77 |
| 2024-06-06 | 5.75 | 5.58 | -0.19 | -3.29 | 104463.38 | 5912.58 | 1.11 |
| 2024-06-05 | 5.80 | 5.77 | -0.02 | -0.35 | 43522.13 | 2521.00 | 0.46 |
| 2024-06-04 | 5.74 | 5.79 | 0.07 | 1.22 | 69699.27 | 3973.64 | 0.74 |
| 2024-06-03 | 5.86 | 5.72 | -0.17 | -2.89 | 72326.50 | 4149.09 | 0.77 |
| 2024-05-31 | 5.91 | 5.89 | -0.02 | -0.34 | 43125.31 | 2539.39 | 0.46 |
| 2024-05-30 | 5.96 | 5.91 | -0.02 | -0.34 | 49575.79 | 2944.78 | 0.53 |
| 2024-05-29 | 6.00 | 5.93 | -0.04 | -0.67 | 44890.86 | 2673.68 | 0.48 |
| 2024-05-28 | 5.94 | 5.97 | 0.02 | 0.34 | 44061.30 | 2631.73 | 0.47 |
| 2024-05-27 | 5.92 | 5.95 | 0.02 | 0.34 | 68932.77 | 4063.38 | 0.73 |
| 2024-05-24 | 5.94 | 5.93 | -0.03 | -0.50 | 60505.40 | 3607.41 | 0.64 |
| 2024-05-23 | 5.99 | 5.96 | 0.01 | 0.17 | 70663.53 | 4225.38 | 0.75 |
| 2024-05-22 | 6.05 | 5.95 | -0.11 | -1.82 | 146672.70 | 8721.93 | 1.62 |
| 2024-05-21 | 6.18 | 6.06 | -0.16 | -2.57 | 96455.83 | 5888.46 | 1.07 |
| 2024-05-20 | 6.19 | 6.22 | 0.05 | 0.81 | 90371.20 | 5595.29 | 1.00 |
| 2024-05-17 | 6.12 | 6.17 | 0.03 | 0.49 | 70631.55 | 4326.43 | 0.78 |
| 2024-05-16 | 6.25 | 6.14 | -0.08 | -1.29 | 104586.56 | 6451.80 | 1.16 |
| 2024-05-15 | 6.28 | 6.22 | -0.08 | -1.27 | 72207.00 | 4515.29 | 0.80 |
| 2024-05-14 | 6.20 | 6.30 | 0.13 | 2.11 | 157533.10 | 9908.48 | 1.74 |
| 2024-05-13 | 6.28 | 6.17 | -0.13 | -2.06 | 136152.93 | 8461.21 | 1.51 |
| 2024-05-10 | 6.43 | 6.30 | -0.09 | -1.41 | 105972.40 | 6707.17 | 1.17 |
| 2024-05-09 | 6.25 | 6.39 | 0.10 | 1.59 | 152203.54 | 9779.50 | 1.68 |
日K线
周K线
月K线
