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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.78 | 2.83 | 2.77 | 2.82 | +1.81% | 2.01 | 0.98% |
| 2025-10-21 | 2.73 | 2.78 | 2.72 | 2.77 | +1.47% | 1.74 | 0.86% |
| 2025-10-20 | 2.73 | 2.74 | 2.70 | 2.73 | +0.37% | 0.89 | 0.45% |
| 2025-10-17 | 2.74 | 2.76 | 2.71 | 2.72 | -0.73% | 1.08 | 0.54% |
| 2025-10-16 | 2.75 | 2.75 | 2.72 | 2.74 | -0.36% | 0.80 | 0.40% |
| 2025-10-15 | 2.75 | 2.77 | 2.73 | 2.75 | -0.36% | 0.86 | 0.43% |
| 2025-10-14 | 2.75 | 2.78 | 2.74 | 2.76 | +0.73% | 1.30 | 0.64% |
| 2025-10-13 | 2.73 | 2.76 | 2.70 | 2.74 | -0.72% | 1.27 | 0.64% |
| 2025-10-10 | 2.74 | 2.77 | 2.72 | 2.76 | +0.73% | 1.45 | 0.72% |
| 2025-10-09 | 2.71 | 2.74 | 2.71 | 2.74 | +1.48% | 1.37 | 0.68% |
| 2025-09-30 | 2.70 | 2.74 | 2.69 | 2.70 | 0.00% | 0.99 | 0.50% |
| 2025-09-29 | 2.69 | 2.71 | 2.67 | 2.70 | 0.00% | 1.18 | 0.60% |
| 2025-09-26 | 2.67 | 2.71 | 2.67 | 2.70 | +1.12% | 0.96 | 0.49% |
| 2025-09-25 | 2.71 | 2.71 | 2.67 | 2.67 | -1.11% | 1.07 | 0.55% |
| 2025-09-24 | 2.69 | 2.72 | 2.69 | 2.70 | 0.00% | 1.07 | 0.54% |
| 2025-09-23 | 2.73 | 2.73 | 2.67 | 2.70 | -1.10% | 1.46 | 0.74% |
| 2025-09-22 | 2.76 | 2.76 | 2.71 | 2.73 | -1.09% | 1.42 | 0.71% |
| 2025-09-19 | 2.80 | 2.82 | 2.75 | 2.76 | -1.08% | 2.04 | 1.00% |
| 2025-09-18 | 2.83 | 2.85 | 2.78 | 2.79 | -1.41% | 2.24 | 1.09% |
| 2025-09-17 | 2.84 | 2.86 | 2.80 | 2.83 | -0.35% | 2.05 | 0.99% |