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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.92 | 2.97 | 2.90 | 2.96 | +1.36% | 1.69 | 0.78% |
| 2025-07-21 | 2.89 | 2.97 | 2.89 | 2.92 | +1.03% | 1.65 | 0.76% |
| 2025-07-18 | 2.85 | 2.90 | 2.85 | 2.89 | +1.39% | 1.12 | 0.53% |
| 2025-07-17 | 2.84 | 2.85 | 2.83 | 2.85 | +0.35% | 0.50 | 0.24% |
| 2025-07-16 | 2.83 | 2.85 | 2.83 | 2.84 | 0.00% | 0.64 | 0.31% |
| 2025-07-15 | 2.84 | 2.88 | 2.82 | 2.84 | -2.39% | 1.61 | 0.77% |
| 2025-07-14 | 2.91 | 2.93 | 2.91 | 2.91 | 0.00% | 0.77 | 0.36% |
| 2025-07-11 | 2.92 | 2.93 | 2.90 | 2.91 | -0.34% | 1.12 | 0.52% |
| 2025-07-10 | 2.89 | 2.93 | 2.88 | 2.92 | +1.38% | 1.19 | 0.55% |
| 2025-07-09 | 2.87 | 2.90 | 2.86 | 2.88 | +0.35% | 1.11 | 0.52% |
| 2025-07-08 | 2.85 | 2.87 | 2.84 | 2.87 | +0.70% | 1.01 | 0.48% |
| 2025-07-07 | 2.84 | 2.85 | 2.83 | 2.85 | +0.35% | 0.49 | 0.23% |
| 2025-07-04 | 2.86 | 2.87 | 2.84 | 2.84 | -0.69% | 0.88 | 0.42% |
| 2025-07-03 | 2.85 | 2.88 | 2.84 | 2.86 | +0.35% | 0.88 | 0.42% |
| 2025-07-02 | 2.83 | 2.85 | 2.83 | 2.85 | +0.35% | 1.01 | 0.48% |
| 2025-07-01 | 2.83 | 2.84 | 2.82 | 2.84 | +0.35% | 0.82 | 0.39% |
| 2025-06-30 | 2.85 | 2.85 | 2.82 | 2.83 | -0.35% | 1.07 | 0.51% |
| 2025-06-27 | 2.83 | 2.87 | 2.83 | 2.84 | 0.00% | 1.08 | 0.51% |
| 2025-06-26 | 2.85 | 2.87 | 2.83 | 2.84 | -0.35% | 1.30 | 0.62% |
| 2025-06-25 | 2.83 | 2.86 | 2.81 | 2.85 | +0.35% | 1.39 | 0.67% |