上海石化(600688)股票行情
上海石化(600688)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 2.86 | 2.85 | -0.02 | -0.70% | 2.84 | 2.88 | 377916 | 10791.07 | 0.52% |
| 2025-07-31 | 2.93 | 2.87 | -0.06 | -2.05% | 2.86 | 2.93 | 515658 | 14878.15 | 0.70% |
| 2025-07-30 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.96 | 328686 | 9665.51 | 0.45% |
| 2025-07-29 | 2.92 | 2.93 | 0.02 | 0.69% | 2.89 | 2.94 | 326585 | 9502.73 | 0.45% |
| 2025-07-28 | 2.93 | 2.91 | -0.04 | -1.36% | 2.90 | 2.94 | 362491 | 10578.01 | 0.49% |
| 2025-07-25 | 2.97 | 2.95 | -0.01 | -0.34% | 2.93 | 2.98 | 350658 | 10344.09 | 0.48% |
| 2025-07-24 | 2.94 | 2.96 | 0.02 | 0.68% | 2.91 | 2.98 | 525028 | 15479.76 | 0.72% |
| 2025-07-23 | 2.99 | 2.96 | -0.02 | -0.67% | 2.96 | 3.02 | 575472 | 17193.51 | 0.79% |
| 2025-07-22 | 2.94 | 2.98 | 0.04 | 1.36% | 2.92 | 2.99 | 570015 | 16894.43 | 0.78% |
| 2025-07-21 | 2.91 | 2.94 | 0.03 | 1.03% | 2.91 | 2.99 | 558643 | 16509.53 | 0.76% |
| 2025-07-18 | 2.87 | 2.91 | 0.04 | 1.39% | 2.87 | 2.92 | 388237 | 11248.53 | 0.53% |
| 2025-07-17 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.87 | 175028 | 5010.17 | 0.24% |
| 2025-07-16 | 2.85 | 2.86 | 0.00 | 0.00% | 2.85 | 2.87 | 225086 | 6438.07 | 0.31% |
| 2025-07-15 | 2.86 | 2.86 | -0.07 | -2.39% | 2.84 | 2.90 | 561821 | 16093.79 | 0.77% |
| 2025-07-14 | 2.93 | 2.93 | 0.00 | 0.00% | 2.93 | 2.95 | 260880 | 7664.23 | 0.36% |
| 2025-07-11 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.95 | 382357 | 11228.42 | 0.52% |
| 2025-07-10 | 2.91 | 2.94 | 0.04 | 1.38% | 2.90 | 2.95 | 405254 | 11881.98 | 0.55% |
| 2025-07-09 | 2.89 | 2.90 | 0.01 | 0.35% | 2.88 | 2.92 | 382511 | 11112.52 | 0.52% |
| 2025-07-08 | 2.87 | 2.89 | 0.02 | 0.70% | 2.86 | 2.89 | 350166 | 10074.03 | 0.48% |
| 2025-07-07 | 2.86 | 2.87 | 0.01 | 0.35% | 2.85 | 2.87 | 169398 | 4850.17 | 0.23% |
| 2025-07-04 | 2.88 | 2.86 | -0.02 | -0.69% | 2.86 | 2.89 | 306859 | 8822.94 | 0.42% |
| 2025-07-03 | 2.87 | 2.88 | 0.01 | 0.35% | 2.86 | 2.90 | 304193 | 8761.57 | 0.42% |
| 2025-07-02 | 2.85 | 2.87 | 0.01 | 0.35% | 2.85 | 2.87 | 353897 | 10121.84 | 0.48% |
| 2025-07-01 | 2.85 | 2.86 | 0.01 | 0.35% | 2.84 | 2.86 | 287155 | 8177.36 | 0.39% |
| 2025-06-30 | 2.87 | 2.85 | -0.01 | -0.35% | 2.84 | 2.87 | 375900 | 10710.96 | 0.51% |
| 2025-06-27 | 2.85 | 2.86 | 0.00 | 0.00% | 2.85 | 2.89 | 376800 | 10810.18 | 0.51% |
| 2025-06-26 | 2.87 | 2.86 | -0.01 | -0.35% | 2.85 | 2.89 | 451991 | 12955.63 | 0.62% |
| 2025-06-25 | 2.85 | 2.87 | 0.01 | 0.35% | 2.83 | 2.88 | 487359 | 13883.20 | 0.66% |
| 2025-06-24 | 2.89 | 2.86 | -0.08 | -2.72% | 2.82 | 2.89 | 743404 | 21270.28 | 1.01% |
| 2025-06-23 | 2.94 | 2.94 | 0.02 | 0.68% | 2.92 | 2.98 | 664156 | 19555.91 | 0.91% |
| 2025-06-20 | 2.96 | 2.92 | -0.05 | -1.68% | 2.88 | 2.96 | 729849 | 21270.71 | 1.00% |
| 2025-06-19 | 2.90 | 2.97 | 0.08 | 2.77% | 2.89 | 3.00 | 1132893 | 33344.91 | 1.55% |
| 2025-06-18 | 2.89 | 2.89 | 0.01 | 0.35% | 2.87 | 2.95 | 594202 | 17255.05 | 0.81% |
| 2025-06-17 | 2.88 | 2.88 | -0.01 | -0.35% | 2.82 | 2.89 | 631784 | 18047.67 | 0.86% |
| 2025-06-16 | 2.90 | 2.89 | 0.01 | 0.35% | 2.89 | 2.93 | 922909 | 26867.93 | 1.26% |
| 2025-06-13 | 2.84 | 2.88 | 0.05 | 1.77% | 2.84 | 2.89 | 772510 | 22144.30 | 1.05% |
| 2025-06-12 | 2.85 | 2.83 | -0.01 | -0.35% | 2.81 | 2.86 | 283472 | 8010.34 | 0.39% |
| 2025-06-11 | 2.81 | 2.84 | 0.02 | 0.71% | 2.81 | 2.86 | 368924 | 10476.38 | 0.50% |
| 2025-06-10 | 2.83 | 2.82 | -0.01 | -0.35% | 2.80 | 2.84 | 341216 | 9619.68 | 0.47% |
| 2025-06-09 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.84 | 269243 | 7619.66 | 0.37% |
| 2025-06-06 | 2.82 | 2.83 | 0.01 | 0.35% | 2.81 | 2.84 | 258668 | 7307.88 | 0.35% |
| 2025-06-05 | 2.82 | 2.82 | 0.01 | 0.36% | 2.81 | 2.83 | 215288 | 6068.37 | 0.29% |
| 2025-06-04 | 2.80 | 2.81 | 0.01 | 0.36% | 2.80 | 2.82 | 261621 | 7351.16 | 0.36% |
| 2025-06-03 | 2.81 | 2.80 | -0.02 | -0.71% | 2.80 | 2.82 | 239190 | 6711.23 | 0.33% |
| 2025-05-30 | 2.83 | 2.82 | -0.01 | -0.35% | 2.81 | 2.84 | 246352 | 6943.30 | 0.34% |
| 2025-05-29 | 2.82 | 2.83 | 0.00 | 0.00% | 2.81 | 2.85 | 223867 | 6344.11 | 0.31% |
| 2025-05-28 | 2.86 | 2.83 | -0.02 | -0.70% | 2.82 | 2.86 | 205109 | 5809.77 | 0.28% |
| 2025-05-27 | 2.83 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 269690 | 7659.76 | 0.37% |
| 2025-05-26 | 2.83 | 2.83 | 0.00 | 0.00% | 2.82 | 2.85 | 222570 | 6302.40 | 0.30% |
| 2025-05-23 | 2.84 | 2.83 | -0.02 | -0.70% | 2.83 | 2.87 | 280279 | 7979.12 | 0.38% |
| 2025-05-22 | 2.86 | 2.85 | -0.02 | -0.70% | 2.83 | 2.87 | 305018 | 8687.83 | 0.42% |
| 2025-05-21 | 2.88 | 2.87 | -0.01 | -0.35% | 2.86 | 2.89 | 322307 | 9271.48 | 0.44% |
| 2025-05-20 | 2.90 | 2.88 | -0.02 | -0.69% | 2.87 | 2.90 | 285287 | 8227.84 | 0.39% |
| 2025-05-19 | 2.89 | 2.90 | 0.02 | 0.69% | 2.87 | 2.91 | 285251 | 8246.94 | 0.39% |
| 2025-05-16 | 2.90 | 2.88 | -0.03 | -1.03% | 2.87 | 2.91 | 308463 | 8884.62 | 0.42% |
| 2025-05-15 | 2.92 | 2.91 | -0.01 | -0.34% | 2.89 | 2.95 | 429120 | 12520.64 | 0.59% |
| 2025-05-14 | 2.89 | 2.92 | 0.03 | 1.04% | 2.86 | 2.93 | 525590 | 15215.33 | 0.72% |
| 2025-05-13 | 2.88 | 2.89 | 0.02 | 0.70% | 2.88 | 2.91 | 369918 | 10692.62 | 0.50% |
| 2025-05-12 | 2.88 | 2.87 | -0.01 | -0.35% | 2.85 | 2.89 | 453200 | 12978.71 | 0.62% |
| 2025-05-09 | 2.91 | 2.88 | -0.03 | -1.03% | 2.87 | 2.92 | 333711 | 9635.00 | 0.46% |
| 2025-05-08 | 2.92 | 2.91 | -0.02 | -0.68% | 2.90 | 2.92 | 327691 | 9537.06 | 0.45% |
| 2025-05-07 | 2.91 | 2.93 | 0.04 | 1.38% | 2.90 | 2.93 | 459025 | 13394.76 | 0.63% |
| 2025-05-06 | 2.91 | 2.89 | 0.00 | 0.00% | 2.86 | 2.92 | 523393 | 15065.62 | 0.71% |
| 2025-04-30 | 2.91 | 2.89 | -0.01 | -0.34% | 2.89 | 2.93 | 252395 | 7327.83 | 0.34% |
| 2025-04-29 | 2.93 | 2.90 | -0.03 | -1.02% | 2.88 | 2.94 | 380541 | 11049.03 | 0.52% |
| 2025-04-28 | 2.95 | 2.93 | -0.02 | -0.68% | 2.91 | 2.96 | 353432 | 10355.51 | 0.48% |
| 2025-04-25 | 2.99 | 2.95 | -0.05 | -1.67% | 2.94 | 3.03 | 553101 | 16455.49 | 0.75% |
| 2025-04-24 | 3.18 | 3.00 | -0.25 | -7.69% | 2.95 | 3.18 | 1014626 | 30530.26 | 1.38% |
| 2025-04-23 | 3.32 | 3.25 | -0.07 | -2.11% | 3.23 | 3.34 | 233363 | 7606.90 | 0.32% |
| 2025-04-22 | 3.30 | 3.32 | 0.01 | 0.30% | 3.28 | 3.34 | 171330 | 5676.86 | 0.23% |
| 2025-04-21 | 3.22 | 3.31 | 0.10 | 3.12% | 3.20 | 3.32 | 289205 | 9502.98 | 0.39% |
| 2025-04-18 | 3.21 | 3.21 | 0.00 | 0.00% | 3.20 | 3.25 | 163615 | 5271.05 | 0.22% |
| 2025-04-17 | 3.20 | 3.21 | 0.00 | 0.00% | 3.17 | 3.25 | 183351 | 5895.38 | 0.25% |
| 2025-04-16 | 3.21 | 3.21 | -0.02 | -0.62% | 3.15 | 3.26 | 251443 | 8040.28 | 0.34% |
| 2025-04-15 | 3.25 | 3.23 | -0.04 | -1.22% | 3.17 | 3.29 | 250201 | 8048.91 | 0.34% |
| 2025-04-14 | 3.19 | 3.27 | 0.11 | 3.48% | 3.18 | 3.28 | 303526 | 9833.88 | 0.41% |
| 2025-04-11 | 3.15 | 3.16 | 0.01 | 0.32% | 3.15 | 3.20 | 204668 | 6487.89 | 0.28% |
| 2025-04-10 | 3.17 | 3.15 | 0.01 | 0.32% | 3.14 | 3.21 | 280567 | 8889.28 | 0.38% |
| 2025-04-09 | 3.11 | 3.14 | 0.00 | 0.00% | 3.02 | 3.16 | 409863 | 12646.35 | 0.56% |
| 2025-04-08 | 3.09 | 3.14 | 0.09 | 2.95% | 3.08 | 3.18 | 499929 | 15675.60 | 0.68% |
上证大盘股票行情在线 K线走势图
