石化机械
sz000852 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.49
涨跌幅
+0.73%
成交量
15,785,200 股
成交额
87,428,744 元
换手率
1.66%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.47 | 5.49 | 5.63 | 5.44 | +0.73% | 15,785,200 | 87,428,744 | 1.66 |
| 2026-10-13 | 5.35 | 5.45 | 5.48 | 5.31 | +0.74% | 10,186,300 | 55,065,220 | 1.07 |
| 2026-10-12 | 5.47 | 5.41 | 5.52 | 5.37 | -1.46% | 8,870,900 | 48,120,600 | 0.93 |
| 2026-10-09 | 5.45 | 5.49 | 5.49 | 5.32 | +0.73% | 14,879,500 | 80,559,184 | 1.57 |
| 2026-10-08 | 5.31 | 5.45 | 5.52 | 5.30 | +2.64% | 16,801,900 | 91,433,328 | 1.77 |
| 2026-09-30 | 5.26 | 5.31 | 5.35 | 5.25 | +0.57% | 9,551,600 | 50,553,440 | 1.01 |
| 2026-09-29 | 5.20 | 5.28 | 5.31 | 5.18 | +1.34% | 8,663,400 | 45,747,648 | 0.91 |
| 2026-09-28 | 5.32 | 5.21 | 5.32 | 5.16 | -2.07% | 14,069,200 | 73,470,408 | 1.48 |
| 2026-09-24 | 5.37 | 5.32 | 5.41 | 5.30 | -1.12% | 11,346,500 | 60,743,340 | 1.19 |
| 2026-09-23 | 5.51 | 5.38 | 5.54 | 5.37 | -2.89% | 11,188,800 | 60,620,228 | 1.18 |
| 2026-09-22 | 5.59 | 5.54 | 5.63 | 5.51 | -0.89% | 12,348,400 | 68,412,280 | 1.30 |
| 2026-09-21 | 5.45 | 5.59 | 5.60 | 5.39 | +2.38% | 14,038,400 | 77,866,512 | 1.48 |
| 2026-09-18 | 5.42 | 5.46 | 5.47 | 5.37 | +0.92% | 12,744,300 | 69,245,240 | 1.34 |
| 2026-09-17 | 5.48 | 5.41 | 5.49 | 5.34 | -2.17% | 17,534,700 | 94,695,992 | 1.85 |
| 2026-09-16 | 5.47 | 5.53 | 5.57 | 5.45 | +0.18% | 13,865,700 | 76,466,472 | 1.46 |
| 2026-09-15 | 5.76 | 5.52 | 5.78 | 5.50 | -4.99% | 26,962,200 | 151,396,848 | 2.84 |
| 2026-09-14 | 5.87 | 5.81 | 6.05 | 5.72 | -0.85% | 21,801,200 | 127,168,696 | 2.29 |
| 2026-09-11 | 6.07 | 5.86 | 6.15 | 5.77 | -1.84% | 29,260,100 | 172,068,944 | 3.08 |
| 2026-09-10 | 6.04 | 5.97 | 6.12 | 5.96 | -1.00% | 34,835,900 | 209,581,376 | 3.67 |
| 2026-09-09 | 6.01 | 6.03 | 6.07 | 5.84 | +0.00% | 59,621,300 | 355,579,072 | 6.27 |
| 2026-09-08 | 5.64 | 6.03 | 6.20 | 5.61 | +6.91% | 63,711,200 | 378,909,376 | 6.70 |
| 2026-09-07 | 5.58 | 5.64 | 5.68 | 5.55 | +1.08% | 22,208,700 | 124,946,032 | 2.34 |
| 2026-09-04 | 5.58 | 5.58 | 5.69 | 5.55 | +0.00% | 39,275,700 | 221,352,784 | 4.13 |
| 2026-09-03 | 5.71 | 5.58 | 5.79 | 5.55 | -7.92% | 78,930,800 | 445,835,872 | 8.31 |
| 2026-09-02 | 5.82 | 6.06 | 6.06 | 5.68 | +9.98% | 58,184,100 | 348,293,120 | 6.12 |
| 2026-09-01 | 5.52 | 5.51 | 5.57 | 5.48 | +0.36% | 12,401,500 | 68,618,120 | 1.31 |
| 2026-08-31 | 5.48 | 5.49 | 5.53 | 5.41 | +0.00% | 10,739,300 | 58,759,796 | 1.13 |
| 2026-08-28 | 5.45 | 5.49 | 5.52 | 5.41 | +0.92% | 15,250,400 | 83,334,912 | 1.60 |
| 2026-08-27 | 5.40 | 5.44 | 5.47 | 5.37 | +0.18% | 13,366,900 | 72,575,448 | 1.41 |
| 2026-08-26 | 5.34 | 5.43 | 5.45 | 5.31 | +1.69% | 17,257,000 | 93,263,248 | 1.82 |
需要全历史数据与程序化访问？
查看 石化机械 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000852 获取全部历史日线。