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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.15 | 3.16 | 3.10 | 3.11 | -2.51% | 1.48 | 0.65% |
| 2026-02-12 | 3.22 | 3.25 | 3.16 | 3.19 | -0.62% | 1.44 | 0.62% |
| 2026-02-11 | 3.17 | 3.24 | 3.14 | 3.21 | +1.58% | 1.58 | 0.67% |
| 2026-02-10 | 3.18 | 3.20 | 3.13 | 3.16 | -0.63% | 1.18 | 0.51% |
| 2026-02-09 | 3.16 | 3.21 | 3.15 | 3.18 | +1.27% | 1.61 | 0.69% |
| 2026-02-06 | 3.05 | 3.19 | 3.03 | 3.14 | +1.62% | 1.78 | 0.78% |
| 2026-02-05 | 3.15 | 3.19 | 3.07 | 3.09 | -1.90% | 1.51 | 0.66% |
| 2026-02-04 | 3.11 | 3.17 | 3.06 | 3.15 | +2.94% | 2.20 | 0.96% |
| 2026-02-03 | 3.04 | 3.11 | 3.02 | 3.06 | +1.32% | 2.04 | 0.91% |
| 2026-02-02 | 3.17 | 3.19 | 3.01 | 3.02 | -7.36% | 4.22 | 1.86% |
| 2026-01-30 | 3.29 | 3.40 | 3.19 | 3.26 | -0.91% | 4.31 | 1.80% |
| 2026-01-29 | 3.24 | 3.35 | 3.22 | 3.29 | +2.49% | 4.44 | 1.84% |
| 2026-01-28 | 3.13 | 3.28 | 3.13 | 3.21 | +2.56% | 3.47 | 1.47% |
| 2026-01-27 | 3.12 | 3.20 | 3.09 | 3.13 | 0.00% | 2.86 | 1.24% |
| 2026-01-26 | 3.08 | 3.14 | 3.05 | 3.13 | +1.95% | 2.74 | 1.20% |
| 2026-01-23 | 3.03 | 3.11 | 3.03 | 3.07 | +1.66% | 2.37 | 1.05% |
| 2026-01-22 | 2.95 | 3.03 | 2.94 | 3.02 | +2.37% | 2.29 | 1.04% |
| 2026-01-21 | 2.95 | 2.96 | 2.91 | 2.95 | 0.00% | 1.62 | 0.75% |
| 2026-01-20 | 2.90 | 2.95 | 2.88 | 2.95 | +0.34% | 2.32 | 1.09% |
| 2026-01-19 | 2.84 | 2.95 | 2.83 | 2.94 | +3.16% | 2.17 | 1.02% |