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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.89 | 2.90 | 2.82 | 2.85 | -1.38% | 1.54 | 0.74% |
| 2026-01-15 | 2.92 | 2.92 | 2.87 | 2.89 | -1.03% | 1.55 | 0.73% |
| 2026-01-14 | 2.90 | 2.96 | 2.90 | 2.92 | +0.34% | 2.83 | 1.31% |
| 2026-01-13 | 2.92 | 2.95 | 2.88 | 2.91 | -0.34% | 1.92 | 0.90% |
| 2026-01-12 | 2.91 | 2.96 | 2.89 | 2.92 | +0.34% | 2.84 | 1.33% |
| 2026-01-09 | 2.95 | 3.00 | 2.84 | 2.91 | +2.83% | 3.63 | 1.71% |
| 2026-01-08 | 2.81 | 2.85 | 2.80 | 2.83 | +0.71% | 1.11 | 0.54% |
| 2026-01-07 | 2.85 | 2.86 | 2.81 | 2.81 | -2.09% | 1.55 | 0.75% |
| 2026-01-06 | 2.76 | 2.91 | 2.75 | 2.87 | +4.36% | 2.88 | 1.38% |
| 2026-01-05 | 2.80 | 2.84 | 2.74 | 2.75 | -1.08% | 1.97 | 0.97% |
| 2025-12-31 | 2.84 | 2.85 | 2.77 | 2.78 | -2.46% | 2.02 | 0.99% |
| 2025-12-30 | 2.75 | 2.92 | 2.74 | 2.85 | +3.64% | 4.02 | 1.93% |
| 2025-12-29 | 2.69 | 2.77 | 2.68 | 2.75 | +2.23% | 1.86 | 0.93% |
| 2025-12-26 | 2.69 | 2.70 | 2.67 | 2.69 | +0.37% | 0.92 | 0.47% |
| 2025-12-25 | 2.69 | 2.69 | 2.67 | 2.68 | 0.00% | 0.56 | 0.28% |
| 2025-12-24 | 2.66 | 2.69 | 2.65 | 2.68 | +1.13% | 0.88 | 0.45% |
| 2025-12-23 | 2.67 | 2.68 | 2.65 | 2.65 | -0.75% | 0.66 | 0.34% |
| 2025-12-22 | 2.66 | 2.68 | 2.65 | 2.67 | +0.38% | 0.98 | 0.50% |
| 2025-12-19 | 2.66 | 2.67 | 2.64 | 2.66 | 0.00% | 1.33 | 0.68% |
| 2025-12-18 | 2.63 | 2.67 | 2.63 | 2.66 | +0.76% | 0.69 | 0.35% |