上海石化( 600688.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-22 | 3.59 | 3.62 | 3.58 | 3.59 | -0.55% | -0.03% | -1.97% | 18,718,800 | 67,226,000 | 76% | 3.59 | -0.61% | 3.62 | -1.01% | 3.66 | -0.30% | 3.66 | -0.11% | 0.32% |  |
| 2021-04-21 | 3.62 | 3.63 | 3.59 | 3.61 | -1.10% | -0.08% | -1.53% | 17,716,000 | 64,005,000 | 62% | 3.61 | -1.28% | 3.66 | -0.68% | 3.67 | -0.05% | 3.67 | 0.27% | 0.40% |  |
| 2021-04-20 | 3.70 | 3.71 | 3.63 | 3.65 | -1.35% | -0.27% | -0.16% | 22,208,100 | 81,291,000 | 74% | 3.66 | -1.08% | 3.69 | 0.05% | 3.67 | 0.06% | 3.66 | 0.25% | 0.38% | |
| 2021-04-19 | 3.69 | 3.75 | 3.67 | 3.70 | -0.27% | 0.00% | 1.45% | 22,820,800 | 84,431,000 | 79% | 3.70 | 0.11% | 3.68 | 0.55% | 3.67 | -0.05% | 3.65 | 0.30% | 0.35% | |
| 2021-04-16 | 3.66 | 3.73 | 3.65 | 3.71 | 0.82% | 0.38% | 2.04% | 23,701,000 | 87,605,000 | 84% | 3.70 | 1.01% | 3.66 | 0.47% | 3.67 | 0.11% | 3.64 | 0.36% | 0.32% | |
| 2021-04-15 | 3.66 | 3.69 | 3.62 | 3.68 | 0.82% | 0.57% | 1.57% | 25,246,900 | 92,367,000 | 90% | 3.66 | 0.91% | 3.65 | -0.49% | 3.67 | 0.06% | 3.62 | 0.31% | 0.28% | |
| 2021-04-14 | 3.61 | 3.67 | 3.59 | 3.65 | 0.55% | 0.66% | 1.05% | 17,166,400 | 62,248,000 | 61% | 3.63 | -0.66% | 3.67 | -0.30% | 3.66 | 0.47% | 3.61 | 0.25% | 0.24% | |
| 2021-04-13 | 3.70 | 3.71 | 3.61 | 3.63 | -1.63% | -0.55% | 0.75% | 25,695,500 | 93,790,000 | 90% | 3.65 | -1.22% | 3.68 | 0.08% | 3.65 | 0.36% | 3.60 | 0.50% | 0.19% | |
| 2021-04-12 | 3.67 | 3.73 | 3.65 | 3.69 | 0.82% | -0.14% | 2.93% | 36,009,500 | 133,059,000 | 117% | 3.70 | 0.52% | 3.67 | 1.10% | 3.63 | 0.69% | 3.59 | 0.73% | 0.12% | |
| 2021-04-09 | 3.66 | 3.70 | 3.65 | 3.66 | -0.27% | -0.44% | 2.84% | 29,391,600 | 108,047,000 | 82% | 3.68 | 0.52% | 3.63 | 0.83% | 3.61 | 0.70% | 3.56 | 0.37% | 0.02% | |
| 2021-04-08 | 3.60 | 3.70 | 3.59 | 3.67 | 2.51% | 0.36% | 3.50% | 60,633,400 | 221,761,000 | 171% | 3.66 | 2.90% | 3.60 | 1.87% | 3.58 | 1.50% | 3.55 | 0.65% | -0.02% | |
| 2021-04-07 | 3.51 | 3.59 | 3.51 | 3.58 | 1.70% | 0.73% | 1.62% | 34,767,800 | 123,580,000 | 108% | 3.55 | 1.20% | 3.54 | 0.45% | 3.53 | 0.31% | 3.52 | 0.09% | -0.07% | |
| 2021-04-06 | 3.52 | 3.53 | 3.50 | 3.52 | -0.28% | 0.23% | 0.00% | 17,339,300 | 60,901,000 | 55% | 3.51 | -0.40% | 3.52 | -0.06% | 3.52 | 0.00% | 3.52 | -0.06% | -0.09% | |
| 2021-04-02 | 3.54 | 3.54 | 3.51 | 3.53 | 0.00% | 0.11% | 0.23% | 16,750,200 | 59,062,000 | 54% | 3.53 | 0.03% | 3.52 | 0.09% | 3.52 | -0.03% | 3.52 | 0.03% | -0.21% | |
| 2021-04-01 | 3.52 | 3.54 | 3.51 | 3.53 | 0.00% | 0.14% | 0.26% | 19,372,200 | 68,279,000 | 59% | 3.53 | 0.20% | 3.52 | 0.06% | 3.52 | 0.06% | 3.52 | -0.11% | -0.25% | |
| 2021-03-31 | 3.51 | 3.54 | 3.50 | 3.53 | 0.57% | 0.34% | 0.14% | 21,810,900 | 76,737,000 | 66% | 3.52 | 0.00% | 3.52 | -0.06% | 3.52 | 0.03% | 3.53 | -0.09% | -0.27% | |
| 2021-03-30 | 3.53 | 3.54 | 3.50 | 3.51 | -1.13% | -0.23% | -0.51% | 24,819,800 | 87,316,000 | 75% | 3.52 | -0.03% | 3.52 | 0.00% | 3.52 | -0.06% | 3.53 | -0.17% | -0.26% | |
| 2021-03-29 | 3.51 | 3.57 | 3.47 | 3.55 | 1.43% | 0.88% | 0.45% | 53,899,200 | 189,661,000 | 163% | 3.52 | -0.09% | 3.52 | 0.06% | 3.52 | -0.09% | 3.53 | -0.25% | -0.25% | |
| 2021-03-26 | 3.48 | 3.67 | 3.47 | 3.50 | 0.00% | -0.62% | -1.21% | 89,633,000 | 315,701,000 | 292% | 3.52 | 0.29% | 3.52 | 0.00% | 3.52 | 0.00% | 3.54 | -0.28% | -0.24% |  |
| 2021-03-25 | 3.54 | 3.55 | 3.49 | 3.50 | -0.57% | -0.34% | -1.49% | 26,190,400 | 91,985,000 | 104% | 3.51 | 0.14% | 3.52 | -0.34% | 3.52 | -0.40% | 3.55 | 0.00% | -0.24% | |
| 2021-03-24 | 3.50 | 3.53 | 3.48 | 3.52 | -0.28% | 0.37% | -0.93% | 18,893,200 | 66,267,000 | 74% | 3.51 | -0.76% | 3.53 | -0.06% | 3.54 | -0.25% | 3.55 | 0.11% | -0.31% | |
| 2021-03-23 | 3.58 | 3.59 | 3.51 | 3.53 | -0.84% | -0.11% | -0.54% | 21,394,500 | 75,606,000 | 78% | 3.53 | -0.48% | 3.53 | -0.40% | 3.55 | -0.34% | 3.55 | -0.11% | -0.39% | |
| 2021-03-22 | 3.52 | 3.58 | 3.51 | 3.56 | 1.14% | 0.25% | 0.20% | 17,345,700 | 61,589,000 | 54% | 3.55 | 0.91% | 3.55 | -0.06% | 3.56 | -0.28% | 3.55 | -1.22% | -0.47% | |
| 2021-03-19 | 3.50 | 3.56 | 3.48 | 3.52 | -1.95% | 0.03% | -2.14% | 29,847,200 | 105,027,000 | 73% | 3.52 | -1.68% | 3.55 | -0.81% | 3.57 | -0.28% | 3.60 | -0.42% | -0.43% | |
| 2021-03-18 | 3.58 | 3.61 | 3.55 | 3.59 | 0.56% | 0.31% | -0.61% | 22,933,400 | 82,068,000 | 54% | 3.58 | 0.65% | 3.58 | -0.20% | 3.58 | 0.37% | 3.61 | -0.22% | -0.39% | |
| 2021-03-17 | 3.57 | 3.59 | 3.53 | 3.57 | -0.83% | 0.39% | -1.38% | 23,502,600 | 83,574,000 | 49% | 3.56 | -1.09% | 3.58 | 0.03% | 3.57 | 0.39% | 3.62 | -0.03% | -0.37% | |
| 2021-03-16 | 3.58 | 3.62 | 3.57 | 3.60 | 0.00% | 0.14% | -0.58% | 24,690,200 | 88,755,000 | 46% | 3.60 | -0.03% | 3.58 | 0.67% | 3.55 | 0.06% | 3.62 | -0.08% | -0.41% | |
| 2021-03-15 | 3.56 | 3.63 | 3.56 | 3.60 | 0.84% | 0.11% | -0.66% | 30,452,400 | 109,501,000 | 54% | 3.60 | 0.93% | 3.56 | 0.88% | 3.55 | -1.72% | 3.62 | -0.19% | -0.42% | |
| 2021-03-12 | 3.55 | 3.60 | 3.52 | 3.57 | 0.85% | 0.20% | -1.68% | 33,529,500 | 119,459,000 | 58% | 3.56 | 1.39% | 3.53 | -0.20% | 3.61 | -0.50% | 3.63 | -0.28% | -0.39% | |
| 2021-03-11 | 3.49 | 3.55 | 3.48 | 3.54 | 0.00% | 0.74% | -2.77% | 27,742,500 | 97,477,000 | 47% | 3.51 | 0.17% | 3.54 | -2.67% | 3.63 | -0.38% | 3.64 | -0.63% | -0.36% | | |
|
