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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.82 | 2.86 | 2.81 | 2.85 | +1.06% | 1.41 | 0.68% |
| 2025-11-18 | 2.87 | 2.88 | 2.80 | 2.82 | -2.08% | 1.48 | 0.71% |
| 2025-11-17 | 2.86 | 2.89 | 2.83 | 2.88 | +0.70% | 1.57 | 0.75% |
| 2025-11-14 | 2.85 | 2.88 | 2.84 | 2.86 | +0.35% | 1.46 | 0.70% |
| 2025-11-13 | 2.83 | 2.86 | 2.81 | 2.85 | +0.35% | 1.32 | 0.63% |
| 2025-11-12 | 2.84 | 2.87 | 2.82 | 2.84 | +0.35% | 1.62 | 0.78% |
| 2025-11-11 | 2.82 | 2.84 | 2.80 | 2.83 | +0.35% | 1.34 | 0.65% |
| 2025-11-10 | 2.80 | 2.83 | 2.79 | 2.82 | +0.71% | 1.30 | 0.63% |
| 2025-11-07 | 2.76 | 2.82 | 2.75 | 2.80 | +1.45% | 1.83 | 0.89% |
| 2025-11-06 | 2.76 | 2.77 | 2.74 | 2.76 | 0.00% | 0.88 | 0.43% |
| 2025-11-05 | 2.74 | 2.77 | 2.73 | 2.76 | +0.36% | 0.97 | 0.48% |
| 2025-11-04 | 2.76 | 2.77 | 2.74 | 2.75 | -0.36% | 1.04 | 0.52% |
| 2025-11-03 | 2.74 | 2.77 | 2.73 | 2.76 | +0.73% | 1.07 | 0.53% |
| 2025-10-31 | 2.75 | 2.76 | 2.73 | 2.74 | -0.36% | 0.95 | 0.47% |
| 2025-10-30 | 2.77 | 2.77 | 2.74 | 2.75 | -0.36% | 1.00 | 0.49% |
| 2025-10-29 | 2.75 | 2.77 | 2.73 | 2.76 | +0.73% | 0.84 | 0.42% |
| 2025-10-28 | 2.77 | 2.78 | 2.74 | 2.74 | -1.44% | 1.22 | 0.61% |
| 2025-10-27 | 2.78 | 2.80 | 2.75 | 2.78 | 0.00% | 1.35 | 0.66% |
| 2025-10-24 | 2.85 | 2.85 | 2.77 | 2.78 | -2.46% | 1.98 | 0.96% |
| 2025-10-23 | 2.83 | 2.86 | 2.82 | 2.85 | +1.06% | 2.03 | 0.97% |