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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.97 | 2.98 | 2.86 | 2.87 | -3.04% | 2.90 | 1.36% |
| 2026-03-20 | 3.05 | 3.06 | 2.96 | 2.96 | -5.13% | 2.88 | 1.31% |
| 2026-03-19 | 3.18 | 3.20 | 3.09 | 3.12 | +0.32% | 2.95 | 1.29% |
| 2026-03-18 | 3.18 | 3.18 | 3.08 | 3.11 | -2.20% | 2.40 | 1.05% |
| 2026-03-17 | 3.25 | 3.27 | 3.16 | 3.18 | -3.05% | 3.02 | 1.29% |
| 2026-03-16 | 3.27 | 3.37 | 3.26 | 3.28 | +0.61% | 3.09 | 1.28% |
| 2026-03-13 | 3.35 | 3.39 | 3.25 | 3.26 | -2.40% | 3.80 | 1.57% |
| 2026-03-12 | 3.38 | 3.41 | 3.30 | 3.34 | +0.60% | 4.39 | 1.78% |
| 2026-03-11 | 3.29 | 3.34 | 3.21 | 3.32 | -0.90% | 4.67 | 1.95% |
| 2026-03-10 | 3.40 | 3.41 | 3.32 | 3.35 | -5.37% | 5.99 | 2.43% |
| 2026-03-09 | 3.87 | 3.87 | 3.51 | 3.54 | +0.28% | 9.78 | 3.64% |
| 2026-03-06 | 3.39 | 3.60 | 3.33 | 3.53 | +2.02% | 8.59 | 3.41% |
| 2026-03-05 | 3.52 | 3.59 | 3.39 | 3.46 | -3.89% | 9.27 | 3.65% |
| 2026-03-04 | 3.89 | 3.89 | 3.46 | 3.60 | -6.25% | 15.14 | 5.73% |
| 2026-03-03 | 3.77 | 3.84 | 3.65 | 3.84 | +10.03% | 20.83 | 7.52% |
| 2026-03-02 | 3.35 | 3.49 | 3.30 | 3.49 | +10.09% | 8.54 | 3.43% |
| 2026-02-27 | 3.16 | 3.22 | 3.11 | 3.17 | +0.32% | 2.17 | 0.93% |
| 2026-02-26 | 3.23 | 3.25 | 3.16 | 3.16 | -2.17% | 1.65 | 0.71% |
| 2026-02-25 | 3.26 | 3.29 | 3.21 | 3.23 | -0.92% | 1.97 | 0.83% |
| 2026-02-24 | 3.16 | 3.28 | 3.16 | 3.26 | +4.82% | 2.58 | 1.08% |