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 | 6.82 |
| 涨跌额/元 | 0.04 |
| 涨跌幅/% | 0.59 |
| 买入/元 | 6.81 |
| 卖出/元 | 6.82 |
| 昨收/元 | 6.78 |
| 今开/元 | 6.80 |
| 最高/元 | 6.82 |
| 最低/元 | 6.73 |
| 成交量/手 | 160619.72 |
| 成交额/万 | 10871.52 |
| 股净值/元 | 66.28 |
| 市净率 | 2.10 |
| 总市值/万 | 651969.96 |
| 流通值/万 | 644993.85 |
| 换手率/% | 1.70 |
| 入市日期 | 1998-11-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 6.80 | 6.82 | 0.04 | 0.59 | 160619.72 | 10871.52 | 1.70 |
| 2025-07-17 | 6.79 | 6.78 | -0.02 | -0.29 | 156529.33 | 10593.48 | 1.66 |
| 2025-07-16 | 6.81 | 6.80 | -0.01 | -0.15 | 132206.10 | 8998.73 | 1.40 |
| 2025-07-15 | 6.90 | 6.81 | -0.11 | -1.59 | 191303.75 | 13016.52 | 2.02 |
| 2025-07-14 | 6.99 | 6.92 | -0.05 | -0.72 | 176488.50 | 12264.14 | 1.87 |
| 2025-07-11 | 6.98 | 6.97 | -0.03 | -0.43 | 247873.16 | 17237.81 | 2.62 |
| 2025-07-10 | 6.86 | 7.00 | 0.15 | 2.19 | 412554.33 | 28727.56 | 4.36 |
| 2025-07-09 | 6.74 | 6.85 | 0.08 | 1.18 | 316758.27 | 21806.59 | 3.35 |
| 2025-07-08 | 6.70 | 6.77 | 0.05 | 0.74 | 193499.71 | 13011.02 | 2.05 |
| 2025-07-07 | 6.63 | 6.72 | 0.09 | 1.36 | 151364.40 | 10107.99 | 1.60 |
| 2025-07-04 | 6.74 | 6.63 | -0.13 | -1.92 | 226714.72 | 15120.13 | 2.40 |
| 2025-07-03 | 6.91 | 6.76 | -0.14 | -2.03 | 344944.66 | 23491.53 | 3.65 |
| 2025-07-02 | 6.92 | 6.90 | 0.18 | 2.68 | 705993.40 | 49038.53 | 7.46 |
| 2025-07-01 | 6.56 | 6.72 | 0.16 | 2.44 | 269705.83 | 17974.89 | 2.85 |
| 2025-06-30 | 6.54 | 6.56 | 0.03 | 0.46 | 192837.54 | 12606.14 | 2.04 |
| 2025-06-27 | 6.61 | 6.53 | -0.11 | -1.66 | 227178.01 | 14911.93 | 2.40 |
| 2025-06-26 | 6.55 | 6.64 | 0.06 | 0.91 | 300483.86 | 19980.18 | 3.18 |
| 2025-06-25 | 6.50 | 6.58 | 0.06 | 0.92 | 283336.87 | 18557.94 | 3.00 |
| 2025-06-24 | 6.50 | 6.52 | -0.32 | -4.68 | 514309.24 | 33506.47 | 5.44 |
| 2025-06-23 | 6.80 | 6.84 | 0.20 | 3.01 | 426143.43 | 28905.63 | 4.51 |
| 2025-06-20 | 6.88 | 6.64 | -0.24 | -3.49 | 358936.67 | 24090.08 | 3.80 |
| 2025-06-19 | 6.72 | 6.88 | 0.10 | 1.48 | 595229.78 | 40426.12 | 6.29 |
| 2025-06-18 | 6.97 | 6.78 | -0.13 | -1.88 | 353990.11 | 24240.36 | 3.74 |
| 2025-06-17 | 6.77 | 6.91 | 0.04 | 0.58 | 439379.43 | 29914.53 | 4.65 |
| 2025-06-16 | 6.97 | 6.87 | -0.02 | -0.29 | 539989.17 | 37412.98 | 5.71 |
| 2025-06-13 | 6.81 | 6.89 | 0.24 | 3.61 | 695854.80 | 47922.28 | 7.36 |
| 2025-06-12 | 6.59 | 6.65 | 0.02 | 0.30 | 209360.60 | 13875.70 | 2.21 |
| 2025-06-11 | 6.55 | 6.63 | 0.14 | 2.16 | 278156.20 | 18407.25 | 2.94 |
| 2025-06-10 | 6.52 | 6.49 | -0.06 | -0.92 | 289469.41 | 18986.47 | 3.06 |
| 2025-06-09 | 6.56 | 6.55 | 0.02 | 0.31 | 214783.91 | 14040.31 | 2.27 |
| 2025-06-06 | 6.55 | 6.53 | -0.03 | -0.46 | 217970.90 | 14258.78 | 2.30 |
| 2025-06-05 | 6.51 | 6.56 | 0.04 | 0.61 | 469432.11 | 30963.22 | 4.96 |
| 2025-06-04 | 6.29 | 6.52 | 0.23 | 3.66 | 511165.80 | 33150.40 | 5.40 |
| 2025-06-03 | 6.26 | 6.29 | -0.02 | -0.32 | 156815.62 | 9839.76 | 1.66 |
| 2025-05-30 | 6.26 | 6.31 | 0.03 | 0.48 | 280190.11 | 17648.71 | 2.96 |
| 2025-05-29 | 6.24 | 6.28 | 0.02 | 0.32 | 205598.30 | 12911.07 | 2.17 |
| 2025-05-28 | 6.16 | 6.26 | 0.09 | 1.46 | 214089.88 | 13398.88 | 2.26 |
| 2025-05-27 | 6.19 | 6.17 | -0.06 | -0.96 | 131851.29 | 8122.84 | 1.39 |
| 2025-05-26 | 6.11 | 6.23 | 0.13 | 2.13 | 147712.20 | 9135.99 | 1.56 |
| 2025-05-23 | 6.16 | 6.10 | -0.09 | -1.45 | 157259.60 | 9698.07 | 1.66 |
| 2025-05-22 | 6.30 | 6.19 | -0.12 | -1.90 | 155019.56 | 9673.85 | 1.64 |
| 2025-05-21 | 6.32 | 6.31 | -0.06 | -0.94 | 150472.98 | 9489.55 | 1.60 |
| 2025-05-20 | 6.26 | 6.37 | 0.10 | 1.60 | 255410.58 | 16233.64 | 2.71 |
| 2025-05-19 | 6.16 | 6.27 | 0.09 | 1.46 | 134349.50 | 8354.61 | 1.43 |
| 2025-05-16 | 6.18 | 6.18 | -0.01 | -0.16 | 146043.96 | 9096.74 | 1.55 |
| 2025-05-15 | 6.29 | 6.19 | -0.11 | -1.75 | 148208.00 | 9221.53 | 1.58 |
| 2025-05-14 | 6.30 | 6.30 | 0.00 | 0.00 | 165888.60 | 10418.02 | 1.76 |
| 2025-05-13 | 6.42 | 6.30 | -0.04 | -0.63 | 171558.89 | 10900.84 | 1.82 |
| 2025-05-12 | 6.30 | 6.34 | 0.08 | 1.28 | 219124.40 | 13893.44 | 2.33 |
| 2025-05-09 | 6.36 | 6.26 | -0.11 | -1.73 | 173964.79 | 10924.53 | 1.85 |
| 2025-05-08 | 6.32 | 6.37 | 0.02 | 0.32 | 258739.37 | 16443.49 | 2.75 |
| 2025-05-07 | 6.24 | 6.35 | 0.17 | 2.75 | 381900.14 | 24012.19 | 4.06 |
| 2025-05-06 | 6.01 | 6.18 | 0.21 | 3.52 | 295121.60 | 18041.38 | 3.14 |
| 2025-04-30 | 6.00 | 5.97 | -0.02 | -0.33 | 164485.82 | 9834.38 | 1.75 |
| 2025-04-29 | 6.01 | 5.99 | -0.01 | -0.17 | 144605.30 | 8692.80 | 1.54 |
| 2025-04-28 | 6.10 | 6.00 | -0.08 | -1.32 | 160015.50 | 9629.87 | 1.70 |
| 2025-04-25 | 6.07 | 6.08 | 0.02 | 0.33 | 178192.08 | 10824.16 | 1.89 |
| 2025-04-24 | 6.24 | 6.06 | -0.28 | -4.42 | 533647.00 | 32451.68 | 5.67 |
| 2025-04-23 | 6.32 | 6.34 | 0.07 | 1.12 | 369339.61 | 23419.17 | 3.92 |
| 2025-04-22 | 6.28 | 6.27 | -0.05 | -0.79 | 196095.90 | 12326.13 | 2.08 |
| 2025-04-21 | 6.18 | 6.32 | 0.06 | 0.96 | 296749.90 | 18565.05 | 3.15 |
| 2025-04-18 | 6.11 | 6.26 | 0.15 | 2.46 | 384790.68 | 24008.93 | 4.09 |
| 2025-04-17 | 6.07 | 6.11 | 0.00 | 0.00 | 195419.90 | 12052.82 | 2.08 |
| 2025-04-16 | 6.26 | 6.11 | -0.17 | -2.71 | 318991.01 | 19572.66 | 3.39 |
| 2025-04-15 | 6.33 | 6.28 | -0.03 | -0.48 | 321842.60 | 20338.16 | 3.42 |
| 2025-04-14 | 6.13 | 6.31 | 0.23 | 3.78 | 385052.32 | 24203.76 | 4.09 |
| 2025-04-11 | 6.11 | 6.08 | -0.10 | -1.62 | 322977.69 | 19816.76 | 3.43 |
| 2025-04-10 | 6.23 | 6.18 | 0.08 | 1.31 | 410807.97 | 25647.14 | 4.37 |
| 2025-04-09 | 5.84 | 6.10 | 0.10 | 1.67 | 512601.30 | 30378.96 | 5.45 |
| 2025-04-08 | 6.00 | 6.00 | -0.15 | -2.44 | 597612.95 | 35598.96 | 6.35 |
| 2025-04-07 | 6.28 | 6.15 | -0.68 | -9.96 | 307662.50 | 19036.18 | 3.27 |
| 2025-04-03 | 6.82 | 6.83 | -0.09 | -1.30 | 460949.53 | 31814.61 | 4.90 |
| 2025-04-02 | 6.89 | 6.92 | -0.02 | -0.29 | 497108.76 | 34217.63 | 5.28 |
| 2025-04-01 | 7.08 | 6.94 | -0.35 | -4.80 | 1020177.08 | 72088.50 | 10.84 |
| 2025-03-31 | 7.70 | 7.29 | -0.81 | -10.00 | 646539.99 | 47851.79 | 6.87 |
| 2025-03-28 | 7.61 | 8.10 | 0.37 | 4.79 | 1650090.62 | 135672.25 | 17.54 |
| 2025-03-27 | 8.10 | 7.73 | -0.34 | -4.21 | 1088739.67 | 84800.33 | 11.57 |
| 2025-03-26 | 8.00 | 8.07 | -0.23 | -2.77 | 1269432.68 | 101991.45 | 13.49 |
| 2025-03-25 | 8.27 | 8.30 | -0.48 | -5.47 | 1452432.11 | 122133.50 | 15.43 |
| 2025-03-24 | 8.77 | 8.78 | 0.49 | 5.91 | 2076760.40 | 185111.81 | 22.07 |
| 2025-03-21 | 7.63 | 8.29 | 0.75 | 9.95 | 1361529.65 | 110313.49 | 14.47 |
| 2025-03-20 | 7.28 | 7.54 | 0.25 | 3.43 | 659428.24 | 48782.32 | 7.01 |
| 2025-03-19 | 7.10 | 7.29 | 0.14 | 1.96 | 517651.28 | 37718.39 | 5.50 |
| 2025-03-18 | 7.10 | 7.15 | 0.00 | 0.00 | 355341.08 | 25199.13 | 3.78 |
| 2025-03-17 | 7.08 | 7.15 | 0.20 | 2.88 | 477029.13 | 34356.25 | 5.07 |
| 2025-03-14 | 6.93 | 6.95 | 0.13 | 1.91 | 542136.12 | 38032.76 | 5.76 |
| 2025-03-13 | 6.69 | 6.82 | 0.17 | 2.56 | 408602.78 | 27571.33 | 4.34 |
| 2025-03-12 | 6.69 | 6.65 | -0.04 | -0.60 | 184450.51 | 12287.44 | 1.96 |
| 2025-03-11 | 6.69 | 6.69 | -0.06 | -0.89 | 189709.58 | 12615.90 | 2.02 |
| 2025-03-10 | 6.85 | 6.75 | -0.10 | -1.46 | 295266.33 | 19904.24 | 3.14 |
| 2025-03-07 | 6.56 | 6.85 | 0.27 | 4.10 | 520129.07 | 35260.62 | 5.53 |
| 2025-03-06 | 6.56 | 6.58 | 0.01 | 0.15 | 265771.38 | 17417.01 | 2.82 |
| 2025-03-05 | 6.66 | 6.57 | -0.12 | -1.79 | 225962.31 | 14879.46 | 2.40 |
| 2025-03-04 | 6.60 | 6.69 | 0.06 | 0.91 | 267550.44 | 17683.78 | 2.84 |
| 2025-03-03 | 6.66 | 6.63 | -0.03 | -0.45 | 389364.22 | 26142.59 | 4.14 |
| 2025-02-28 | 6.55 | 6.66 | 0.05 | 0.76 | 526930.73 | 35358.65 | 5.60 |
| 2025-02-27 | 6.37 | 6.61 | 0.24 | 3.77 | 546551.76 | 35760.57 | 5.81 |
| 2025-02-26 | 6.33 | 6.37 | 0.07 | 1.11 | 112571.08 | 7159.51 | 1.20 |
| 2025-02-25 | 6.34 | 6.30 | -0.08 | -1.25 | 124547.30 | 7884.47 | 1.32 |
| 2025-02-24 | 6.44 | 6.38 | -0.06 | -0.93 | 185856.86 | 11909.33 | 1.98 |
日K线
周K线
月K线
