证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

S上石化(600688)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 10.91 11.16 10.68 10.71 126290 1376668 -0.42 -3.77%
2009-11-26 11.67 11.84 11.10 11.13 184139 2096474 -0.55 -4.71%
2009-11-25 11.38 11.80 11.14 11.68 177860 2037467 0.09 0.78%
2009-11-24 12.32 12.37 11.59 11.59 321854 3846121 -0.61 -5.00%
2009-11-23 11.72 12.27 11.72 12.20 271566 3281109 0.41 3.48%
2009-11-20 11.46 11.98 11.35 11.79 324603 3831398 0.33 2.88%
2009-11-19 11.49 11.53 11.29 11.46 197108 2246485 -0.02 -0.17%
2009-11-18 11.57 11.67 11.34 11.48 216693 2487079 -0.08 -0.69%
2009-11-17 11.50 11.65 11.40 11.56 197428 2277230 0.11 0.96%
2009-11-16 11.45 11.60 11.19 11.45 274845 3123671 0.07 0.61%
2009-11-13 11.44 11.49 11.21 11.38 100346 1137886 -0.10 -0.87%
2009-11-12 11.30 11.68 11.20 11.48 188191 2170618 0.22 1.95%
2009-11-11 11.16 11.46 11.10 11.26 71673 809327 0.09 0.81%
2009-11-10 11.32 11.44 11.11 11.17 118079 1329439 -0.07 -0.62%
2009-11-09 11.38 11.40 11.08 11.24 161838 1811755 -0.14 -1.23%
2009-11-06 11.58 11.66 11.27 11.38 134816 1548552 -0.17 -1.47%
2009-11-05 11.47 11.60 11.27 11.55 98593 1125230 0.12 1.05%
2009-11-04 11.51 11.71 11.29 11.43 133467 1534031 -0.21 -1.80%
2009-11-03 11.19 11.69 11.13 11.64 261697 3011858 0.51 4.58%
2009-11-02 10.57 11.23 10.50 11.13 138122 1521028 0.33 3.06%
2009-10-30 10.80 11.01 10.68 10.80 75651 821196 0.18 1.70%
2009-10-29 11.03 11.15 10.59 10.62 99068 1076950 -0.44 -3.98%
2009-10-28 10.93 11.07 10.91 11.06 53539 588747 0.10 0.91%
2009-10-27 10.90 11.07 10.81 10.96 61716 677430 0.03 0.27%
2009-10-26 11.06 11.09 10.85 10.93 85881 938694 -0.13 -1.18%
2009-10-23 10.98 11.14 10.91 11.06 144479 1593377 0.09 0.82%
2009-10-22 11.42 11.50 10.95 10.97 162645 1814740 -0.56 -4.86%
2009-10-21 11.60 11.65 11.44 11.53 71467 823360 -0.08 -0.69%
2009-10-20 11.64 11.70 11.48 11.61 88127 1019310 0.02 0.17%
2009-10-19 11.63 11.71 11.43 11.59 106646 1231892 0.09 0.78%
2009-10-16 10.95 11.50 10.93 11.50 135756 1529724 0.55 5.02%
2009-10-15 11.02 11.11 10.90 10.95 55594 610550 -0.07 -0.64%
2009-10-14 11.01 11.12 10.93 11.02 85337 939881 0.01 0.09%
2009-10-13 10.91 11.13 10.86 11.01 59675 655242 0.14 1.29%
2009-10-12 10.80 11.02 10.70 10.87 70018 762659 0.05 0.46%
2009-10-09 10.53 10.87 10.53 10.82 58839 631589 0.43 4.14%
2009-09-30 10.35 10.58 10.24 10.39 54932 571472 0.09 0.87%
2009-09-29 10.58 10.79 10.08 10.30 68001 702269 -0.29 -2.74%
2009-09-28 10.86 11.10 10.57 10.59 56464 615614 -0.27 -2.49%
2009-09-25 10.96 11.11 10.80 10.86 59323 649546 -0.10 -0.91%
2009-09-24 10.83 11.17 10.71 10.96 68366 748439 -0.04 -0.36%
2009-09-23 11.19 11.35 10.70 11.00 117877 1301383 -0.22 -1.96%
2009-09-22 11.63 11.65 11.15 11.22 117615 1331669 -0.40 -3.44%
N 2009-09-21 11.86 11.86 11.29 11.62 154206 1766900 -0.26 -2.19%
2009-09-18 12.19 12.40 11.73 11.88 105196 1258064 -0.28 -2.30%
2009-09-17 11.91 12.22 11.86 12.16 114475 1386175 0.35 2.96%
2009-09-16 11.90 12.04 11.69 11.81 80241 949604 -0.18 -1.50%
2009-09-15 12.38 12.38 11.71 11.99 200195 2397733 -0.32 -2.60%
2009-09-14 12.01 12.48 12.01 12.31 124764 1532136 0.27 2.24%
2009-09-11 12.01 12.29 11.92 12.04 129145 1557629 -0.02 -0.17%
2009-09-10 11.64 12.37 11.61 12.06 213928 2617568 0.28 2.38%
2009-09-09 11.22 11.78 11.18 11.78 215682 2484120 0.56 4.99%
N 2009-09-08 10.94 11.25 10.72 11.22 145569 1611148 0.38 3.51%
2009-09-07 10.65 11.00 10.56 10.84 96109 1041986 0.20 1.88%
2009-09-04 10.69 10.90 10.60 10.64 87903 942434 -0.04 -0.38%
2009-09-03 10.19 10.75 10.10 10.68 110536 1168024 0.44 4.30%
2009-09-02 10.41 10.42 10.20 10.24 84883 874568 -0.14 -1.35%
2009-09-01 10.01 10.42 9.98 10.38 172716 1740339 -0.13 -1.24%
N 2009-08-31 10.88 10.90 10.51 10.51 102073 1074724 -0.55 -4.97%
2009-08-28 11.15 11.18 10.82 11.06 126279 1388635 -0.03 -0.27%
2009-08-27 11.08 11.40 10.93 11.09 146737 1636902 0.12 1.09%
2009-08-26 10.47 10.97 10.47 10.97 169175 1850203 0.52 4.98%
2009-08-25 10.35 10.48 10.15 10.45 93867 968805 0.02 0.19%
2009-08-24 10.59 10.60 10.24 10.43 124749 1292811 -0.16 -1.51%
2009-08-21 10.45 10.66 10.14 10.59 172745 1796335 0.08 0.76%
2009-08-20 9.93 10.56 9.93 10.51 162424 1668966 0.34 3.34%
2009-08-19 10.68 10.68 10.17 10.17 123855 1277080 -0.53 -4.95%
2009-08-18 10.88 11.08 10.46 10.70 364407 3835573 -0.32 -2.90%
2009-08-17 10.95 11.50 10.70 11.02 338124 3758648 -0.03 -0.27%
2009-08-14 10.80 11.36 10.65 11.05 544819 6085105 0.23 2.13%
2009-08-13 11.00 11.00 10.50 10.82 226973 2427059 -0.24 -2.17%
2009-08-12 11.00 11.35 10.91 11.06 219898 2447338 0.06 0.55%
2009-08-11 10.85 11.22 10.83 11.00 133748 1476243 0.13 1.20%
2009-08-10 10.77 11.00 10.60 10.87 206097 2223828 0.13 1.21%
2009-08-07 11.10 11.10 10.64 10.74 173232 1889315 -0.26 -2.36%
2009-08-06 10.90 11.36 10.66 11.00 330576 3646816 0.10 0.92%
N 2009-08-05 10.52 10.91 10.52 10.90 313626 3380816 0.08 0.74%
N 2009-08-04 10.79 10.84 10.46 10.82 555604 5985195 0.50 4.84%
2009-08-03 9.88 10.32 9.88 10.32 311031 3202499 0.49 4.99%
2009-07-31 9.45 9.87 9.44 9.83 289236 2806726 0.41 4.35%
2009-07-30 9.32 9.58 9.25 9.42 125187 1176136 0.07 0.75%
2009-07-29 9.55 9.86 9.15 9.35 218659 2080584 -0.27 -2.81%
2009-07-28 9.76 9.83 9.40 9.62 200622 1917273 -0.13 -1.33%
2009-07-27 9.90 9.98 9.70 9.75 261200 2555997 -0.08 -0.81%
2009-07-24 9.78 10.22 9.70 9.83 238429 2364317 0.10 1.03%
2009-07-23 10.00 10.16 9.66 9.73 230943 2289631 0.00 0.00%
2009-07-22 9.18 9.73 9.06 9.73 232650 2230761 0.47 5.08%
2009-07-21 9.23 9.64 9.17 9.26 226957 2140226 0.03 0.33%
N 2009-07-20 8.85 9.29 8.85 9.23 246218 2272228 0.38 4.29%
2009-07-17 8.97 9.06 8.80 8.85 92023 818686 -0.13 -1.45%
2009-07-16 9.02 9.23 8.78 8.98 154452 1383762 -0.02 -0.22%
2009-07-15 8.79 9.14 8.77 9.00 174499 1572882 0.21 2.39%
2009-07-14 8.78 8.86 8.70 8.79 115787 1017364 0.01 0.11%
2009-07-13 8.66 8.89 8.62 8.78 147197 1288034 0.16 1.86%
2009-07-10 8.71 8.77 8.60 8.62 92519 801659 -0.07 -0.81%
2009-07-09 8.50 8.78 8.42 8.69 132853 1144630 0.23 2.72%
2009-07-08 8.43 8.52 8.35 8.46 108168 914221 0.00 0.00%
2009-07-07 8.42 8.57 8.32 8.46 126364 1067777 0.07 0.83%
2009-07-06 8.30 8.43 8.22 8.39 128980 1075623 0.04 0.48%
2009-07-03 8.27 8.40 8.22 8.35 76290 637500 0.06 0.72%
2009-07-02 8.21 8.34 8.17 8.29 100026 826717 0.10 1.22%
2009-07-01 8.34 8.40 8.09 8.19 156279 1282099 -0.14 -1.68%
2009-06-30 8.48 8.64 8.30 8.33 115331 977253 0.02 0.24%
2009-06-29 8.38 8.38 8.22 8.31 54545 451664 0.02 0.24%
2009-06-26 8.35 8.38 8.20 8.29 56700 469031 -0.03 -0.36%
2009-06-25 8.48 8.55 8.28 8.32 52636 441605 -0.15 -1.77%
2009-06-24 8.25 8.52 8.22 8.47 64497 541314 0.19 2.29%
2009-06-23 8.22 8.40 8.17 8.28 78363 649128 -0.07 -0.84%
2009-06-22 8.50 8.55 8.33 8.35 125408 1055537 -0.11 -1.30%
N 2009-06-19 8.70 8.70 8.45 8.46 97978 833722 -0.18 -2.08%
N 2009-06-17 8.43 8.68 8.38 8.64 84497 722185 0.14 1.65%
2009-06-16 8.75 8.75 8.37 8.50 126684 1080979 -0.28 -3.19%
N 2009-06-15 8.86 8.87 8.65 8.78 148307 1294855 0.00 0.00%
N 2009-06-12 8.40 8.81 8.37 8.78 340372 2967055 0.39 4.65%
N 2009-06-11 8.25 8.63 8.22 8.39 246865 2089547 0.17 2.07%
2009-06-10 8.19 8.25 8.12 8.22 102417 838568 0.07 0.86%
2009-06-09 8.13 8.20 8.00 8.15 114618 931161 0.01 0.12%
2009-06-08 7.98 8.25 7.88 8.14 142688 1156724 0.11 1.37%
2009-06-05 8.10 8.13 7.86 8.03 125996 1008983 -0.06 -0.74%
2009-06-04 8.02 8.17 7.96 8.09 149211 1203208 0.06 0.75%
2009-06-03 8.03 8.12 7.92 8.03 132587 1059213 0.00 0.00%
2009-06-02 8.12 8.28 8.00 8.03 134703 1088557 -0.08 -0.99%
2009-06-01 8.37 8.45 8.05 8.11 226865 1862456 -0.13 -1.58%
2009-05-27 8.18 8.47 8.12 8.24 237863 1969938 0.11 1.35%