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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.82 | 2.82 | 2.78 | 2.80 | -0.71% | 1.00 | 0.49% |
| 2026-04-20 | 2.82 | 2.85 | 2.81 | 2.82 | 0.00% | 1.13 | 0.54% |
| 2026-04-17 | 2.87 | 2.87 | 2.82 | 2.82 | -1.74% | 0.97 | 0.47% |
| 2026-04-16 | 2.86 | 2.88 | 2.84 | 2.87 | +0.35% | 0.97 | 0.46% |
| 2026-04-15 | 2.89 | 2.90 | 2.86 | 2.86 | -1.72% | 1.16 | 0.55% |
| 2026-04-14 | 2.92 | 2.93 | 2.88 | 2.91 | -1.02% | 1.16 | 0.55% |
| 2026-04-13 | 2.94 | 2.96 | 2.88 | 2.94 | +0.68% | 1.61 | 0.75% |
| 2026-04-10 | 2.92 | 2.96 | 2.91 | 2.92 | -0.34% | 1.19 | 0.55% |
| 2026-04-09 | 2.96 | 2.99 | 2.91 | 2.93 | -1.01% | 1.48 | 0.69% |
| 2026-04-08 | 2.93 | 2.97 | 2.88 | 2.96 | -1.33% | 2.36 | 1.10% |
| 2026-04-07 | 2.89 | 3.00 | 2.85 | 3.00 | +3.81% | 1.90 | 0.88% |
| 2026-04-03 | 2.94 | 2.95 | 2.86 | 2.89 | -2.03% | 1.19 | 0.56% |
| 2026-04-02 | 2.90 | 2.96 | 2.90 | 2.95 | +1.37% | 1.58 | 0.74% |
| 2026-04-01 | 2.90 | 2.94 | 2.89 | 2.91 | +1.04% | 1.13 | 0.53% |
| 2026-03-31 | 2.96 | 2.99 | 2.87 | 2.88 | -2.70% | 1.43 | 0.67% |
| 2026-03-30 | 2.98 | 3.02 | 2.93 | 2.96 | -0.67% | 1.30 | 0.60% |
| 2026-03-27 | 2.92 | 2.98 | 2.91 | 2.98 | +2.05% | 1.56 | 0.72% |
| 2026-03-26 | 2.95 | 2.96 | 2.91 | 2.92 | -1.02% | 1.54 | 0.72% |
| 2026-03-25 | 2.89 | 2.96 | 2.85 | 2.95 | +1.03% | 1.89 | 0.88% |
| 2026-03-24 | 2.87 | 2.93 | 2.80 | 2.92 | +1.74% | 2.34 | 1.11% |