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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.82 | 2.86 | 2.80 | 2.84 | +0.71% | 2.09 | 1.01% |
| 2025-09-15 | 2.78 | 2.84 | 2.77 | 2.82 | +1.81% | 2.71 | 1.32% |
| 2025-09-12 | 2.77 | 2.81 | 2.76 | 2.77 | 0.00% | 3.04 | 1.49% |
| 2025-09-11 | 2.76 | 2.78 | 2.74 | 2.77 | +0.36% | 1.32 | 0.66% |
| 2025-09-10 | 2.77 | 2.77 | 2.74 | 2.76 | 0.00% | 1.12 | 0.55% |
| 2025-09-09 | 2.78 | 2.79 | 2.75 | 2.76 | -0.72% | 1.75 | 0.86% |
| 2025-09-08 | 2.79 | 2.83 | 2.77 | 2.78 | -0.36% | 2.53 | 1.24% |
| 2025-09-05 | 2.78 | 2.80 | 2.77 | 2.79 | +0.36% | 0.91 | 0.45% |
| 2025-09-04 | 2.80 | 2.81 | 2.77 | 2.78 | -1.07% | 1.35 | 0.66% |
| 2025-09-03 | 2.84 | 2.85 | 2.80 | 2.81 | -0.71% | 1.13 | 0.55% |
| 2025-09-02 | 2.85 | 2.86 | 2.82 | 2.83 | -0.70% | 1.55 | 0.75% |
| 2025-09-01 | 2.87 | 2.88 | 2.83 | 2.85 | -0.35% | 1.62 | 0.77% |
| 2025-08-29 | 2.88 | 2.94 | 2.85 | 2.86 | -0.69% | 2.53 | 1.20% |
| 2025-08-28 | 2.89 | 2.93 | 2.83 | 2.88 | -0.35% | 2.15 | 1.01% |
| 2025-08-27 | 2.95 | 2.98 | 2.88 | 2.89 | -2.03% | 1.84 | 0.86% |
| 2025-08-26 | 2.93 | 2.98 | 2.91 | 2.95 | +0.68% | 1.82 | 0.84% |
| 2025-08-25 | 2.93 | 2.96 | 2.92 | 2.93 | 0.00% | 1.98 | 0.92% |
| 2025-08-22 | 2.92 | 2.93 | 2.88 | 2.93 | 0.00% | 1.32 | 0.62% |
| 2025-08-21 | 2.89 | 2.95 | 2.88 | 2.93 | +1.03% | 2.02 | 0.94% |
| 2025-08-20 | 2.85 | 2.90 | 2.84 | 2.90 | +1.75% | 1.36 | 0.65% |