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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.86 | 2.87 | 2.85 | 2.85 | -0.35% | 0.66 | 0.32% |
| 2025-08-18 | 2.85 | 2.88 | 2.85 | 2.86 | +0.35% | 1.11 | 0.53% |
| 2025-08-15 | 2.84 | 2.87 | 2.84 | 2.85 | +0.35% | 1.09 | 0.52% |
| 2025-08-14 | 2.88 | 2.89 | 2.83 | 2.84 | -1.05% | 1.17 | 0.56% |
| 2025-08-13 | 2.88 | 2.89 | 2.86 | 2.87 | -0.35% | 0.71 | 0.34% |
| 2025-08-12 | 2.88 | 2.90 | 2.87 | 2.88 | 0.00% | 0.65 | 0.31% |
| 2025-08-11 | 2.88 | 2.89 | 2.86 | 2.88 | 0.00% | 0.68 | 0.32% |
| 2025-08-08 | 2.86 | 2.89 | 2.86 | 2.88 | +0.35% | 0.72 | 0.34% |
| 2025-08-07 | 2.87 | 2.88 | 2.84 | 2.87 | 0.00% | 0.72 | 0.34% |
| 2025-08-06 | 2.85 | 2.88 | 2.84 | 2.87 | +0.35% | 0.72 | 0.34% |
| 2025-08-05 | 2.83 | 2.87 | 2.83 | 2.86 | +1.06% | 0.99 | 0.47% |
| 2025-08-04 | 2.84 | 2.85 | 2.82 | 2.83 | -0.70% | 1.01 | 0.49% |
| 2025-08-01 | 2.86 | 2.88 | 2.84 | 2.85 | -0.70% | 1.08 | 0.52% |
| 2025-07-31 | 2.93 | 2.93 | 2.86 | 2.87 | -2.05% | 1.49 | 0.70% |
| 2025-07-30 | 2.93 | 2.96 | 2.91 | 2.93 | 0.00% | 0.97 | 0.45% |
| 2025-07-29 | 2.92 | 2.94 | 2.89 | 2.93 | +0.69% | 0.95 | 0.45% |
| 2025-07-28 | 2.93 | 2.94 | 2.90 | 2.91 | -1.36% | 1.06 | 0.49% |
| 2025-07-25 | 2.97 | 2.98 | 2.93 | 2.95 | -0.34% | 1.03 | 0.48% |
| 2025-07-24 | 2.94 | 2.98 | 2.91 | 2.96 | +0.68% | 1.55 | 0.72% |
| 2025-07-23 | 2.97 | 3.00 | 2.94 | 2.94 | -0.67% | 1.72 | 0.79% |