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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.87 | 2.87 | 2.80 | 2.84 | -2.72% | 2.13 | 1.01% |
| 2025-06-23 | 2.92 | 2.96 | 2.90 | 2.92 | +0.68% | 1.96 | 0.91% |
| 2025-06-20 | 2.94 | 2.94 | 2.86 | 2.90 | -1.68% | 2.13 | 1.00% |
| 2025-06-19 | 2.88 | 2.98 | 2.87 | 2.95 | +2.77% | 3.33 | 1.55% |
| 2025-06-18 | 2.87 | 2.93 | 2.85 | 2.87 | +0.35% | 1.73 | 0.81% |
| 2025-06-17 | 2.86 | 2.87 | 2.80 | 2.86 | -0.35% | 1.80 | 0.86% |
| 2025-06-16 | 2.88 | 2.91 | 2.87 | 2.87 | +0.35% | 2.69 | 1.26% |
| 2025-06-13 | 2.82 | 2.87 | 2.82 | 2.86 | +1.77% | 2.21 | 1.05% |
| 2025-06-12 | 2.83 | 2.84 | 2.79 | 2.81 | -0.35% | 0.80 | 0.39% |
| 2025-06-11 | 2.79 | 2.84 | 2.79 | 2.82 | +0.71% | 1.05 | 0.50% |
| 2025-06-10 | 2.81 | 2.82 | 2.78 | 2.80 | -0.35% | 0.96 | 0.47% |
| 2025-06-09 | 2.81 | 2.82 | 2.80 | 2.81 | 0.00% | 0.76 | 0.37% |
| 2025-06-06 | 2.80 | 2.82 | 2.79 | 2.81 | +0.35% | 0.73 | 0.35% |
| 2025-06-05 | 2.80 | 2.81 | 2.79 | 2.80 | +0.36% | 0.61 | 0.29% |
| 2025-06-04 | 2.78 | 2.80 | 2.78 | 2.79 | +0.36% | 0.74 | 0.36% |
| 2025-06-03 | 2.79 | 2.80 | 2.78 | 2.78 | -0.71% | 0.67 | 0.33% |
| 2025-05-30 | 2.81 | 2.82 | 2.79 | 2.80 | -0.35% | 0.69 | 0.34% |
| 2025-05-29 | 2.80 | 2.83 | 2.79 | 2.81 | 0.00% | 0.63 | 0.31% |
| 2025-05-28 | 2.84 | 2.84 | 2.80 | 2.81 | -0.70% | 0.58 | 0.28% |
| 2025-05-27 | 2.81 | 2.84 | 2.80 | 2.83 | +0.71% | 0.77 | 0.37% |