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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.63 | 2.65 | 2.61 | 2.64 | +0.38% | 0.72 | 0.37% |
| 2025-12-16 | 2.66 | 2.67 | 2.62 | 2.63 | -1.13% | 1.06 | 0.55% |
| 2025-12-15 | 2.66 | 2.69 | 2.64 | 2.66 | 0.00% | 0.87 | 0.44% |
| 2025-12-12 | 2.68 | 2.68 | 2.66 | 2.66 | -0.37% | 0.74 | 0.38% |
| 2025-12-11 | 2.70 | 2.71 | 2.66 | 2.67 | -1.11% | 1.04 | 0.53% |
| 2025-12-10 | 2.70 | 2.71 | 2.69 | 2.70 | 0.00% | 0.88 | 0.44% |
| 2025-12-09 | 2.73 | 2.74 | 2.70 | 2.70 | -1.10% | 0.84 | 0.42% |
| 2025-12-08 | 2.75 | 2.76 | 2.73 | 2.73 | -0.73% | 0.72 | 0.36% |
| 2025-12-05 | 2.74 | 2.76 | 2.73 | 2.75 | +0.73% | 0.65 | 0.33% |
| 2025-12-04 | 2.75 | 2.77 | 2.73 | 2.73 | -0.73% | 0.93 | 0.46% |
| 2025-12-03 | 2.76 | 2.77 | 2.74 | 2.75 | -0.72% | 0.78 | 0.38% |
| 2025-12-02 | 2.76 | 2.78 | 2.73 | 2.77 | +0.73% | 0.99 | 0.49% |
| 2025-12-01 | 2.71 | 2.76 | 2.71 | 2.75 | +1.10% | 1.28 | 0.64% |
| 2025-11-28 | 2.71 | 2.72 | 2.69 | 2.72 | +0.74% | 0.83 | 0.42% |
| 2025-11-27 | 2.71 | 2.72 | 2.70 | 2.70 | -0.37% | 0.62 | 0.31% |
| 2025-11-26 | 2.72 | 2.74 | 2.70 | 2.71 | -0.37% | 1.12 | 0.56% |
| 2025-11-25 | 2.71 | 2.73 | 2.71 | 2.72 | +0.37% | 1.03 | 0.52% |
| 2025-11-24 | 2.73 | 2.76 | 2.70 | 2.71 | 0.00% | 1.29 | 0.65% |
| 2025-11-21 | 2.80 | 2.81 | 2.71 | 2.71 | -3.56% | 1.86 | 0.92% |
| 2025-11-20 | 2.84 | 2.86 | 2.80 | 2.81 | -1.40% | 1.29 | 0.62% |