上海石化 sh.600688
2.83
+1.43%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.79 | 2.85 | 2.75 | 2.83 | +1.43% | 1.29 | 0.63% |
| 2026-05-21 | 2.88 | 2.90 | 2.78 | 2.79 | -3.79% | 1.91 | 0.92% |
| 2026-05-20 | 2.94 | 2.97 | 2.88 | 2.90 | -1.69% | 1.42 | 0.66% |
| 2026-05-19 | 2.97 | 3.00 | 2.93 | 2.95 | -0.67% | 1.50 | 0.70% |
| 2026-05-18 | 2.97 | 3.02 | 2.95 | 2.97 | -0.34% | 1.45 | 0.67% |
| 2026-05-15 | 3.01 | 3.03 | 2.95 | 2.98 | -1.65% | 1.64 | 0.75% |
| 2026-05-14 | 3.05 | 3.07 | 3.02 | 3.03 | -0.66% | 1.60 | 0.72% |
| 2026-05-13 | 3.04 | 3.10 | 3.02 | 3.05 | 0.00% | 1.56 | 0.70% |
| 2026-05-12 | 3.12 | 3.15 | 3.03 | 3.05 | -2.56% | 2.24 | 1.00% |
| 2026-05-11 | 3.07 | 3.23 | 3.07 | 3.13 | +4.33% | 3.92 | 1.70% |
| 2026-05-08 | 2.98 | 3.01 | 2.95 | 3.00 | +1.69% | 1.66 | 0.76% |
| 2026-05-07 | 3.06 | 3.08 | 2.94 | 2.95 | -4.53% | 2.28 | 1.04% |
| 2026-05-06 | 3.13 | 3.15 | 3.05 | 3.09 | -0.64% | 3.31 | 1.46% |
| 2026-04-30 | 3.02 | 3.17 | 3.01 | 3.11 | +6.87% | 5.68 | 2.49% |
| 2026-04-29 | 2.81 | 2.92 | 2.80 | 2.91 | +3.56% | 2.35 | 1.11% |
| 2026-04-28 | 2.76 | 2.82 | 2.76 | 2.81 | +1.44% | 1.29 | 0.63% |
| 2026-04-27 | 2.76 | 2.78 | 2.75 | 2.77 | 0.00% | 0.97 | 0.48% |
| 2026-04-24 | 2.79 | 2.82 | 2.75 | 2.77 | -0.72% | 1.17 | 0.58% |
| 2026-04-23 | 2.79 | 2.82 | 2.76 | 2.79 | 0.00% | 1.29 | 0.63% |
| 2026-04-22 | 2.81 | 2.82 | 2.78 | 2.79 | -0.36% | 0.77 | 0.38% |