Sinopec Shanghai A (600688)

600688
🏛️ China →
2.70
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 3.08 3.09 3.01 3.02 26.6M
2024-12-30 3.07 3.07 3.03 3.07 24.6M
2024-12-27 3.00 3.07 3.00 3.06 40.6M
2024-12-26 3.01 3.02 2.98 3.00 17.9M
2024-12-25 3.03 3.04 2.98 3.01 25.1M
2024-12-24 2.98 3.04 2.97 3.03 31.4M
2024-12-23 3.00 3.02 2.97 2.98 38.0M
2024-12-20 3.04 3.05 3.00 3.00 31.2M
2024-12-19 3.05 3.07 3.02 3.04 27.0M
2024-12-18 3.05 3.10 3.04 3.06 33.5M
2024-12-17 3.08 3.12 3.00 3.04 47.9M
2024-12-16 3.07 3.13 3.07 3.08 48.1M
2024-12-13 3.16 3.16 3.05 3.08 82.6M
2024-12-12 3.19 3.19 3.14 3.16 50.6M
2024-12-11 3.17 3.22 3.16 3.19 43.1M
2024-12-10 3.23 3.23 3.14 3.16 45.1M
2024-12-09 3.18 3.24 3.14 3.17 40.9M
2024-12-06 3.11 3.18 3.10 3.17 44.5M
2024-12-05 3.09 3.12 3.08 3.11 25.9M
2024-12-04 3.11 3.13 3.08 3.09 27.1M
2024-12-03 3.12 3.14 3.07 3.12 30.7M
2024-12-02 3.05 3.14 3.04 3.12 54.9M
2024-11-29 3.06 3.08 3.02 3.03 35.7M
2024-11-28 3.01 3.09 3.00 3.06 41.9M
2024-11-27 2.98 3.02 2.93 3.01 35.0M
2024-11-26 2.96 3.01 2.95 2.99 30.3M
2024-11-25 2.95 3.00 2.93 2.97 32.3M
2024-11-22 3.01 3.04 2.93 2.94 35.4M
2024-11-21 3.06 3.08 3.00 3.02 24.6M
2024-11-20 3.01 3.05 2.99 3.04 33.3M
2024-11-19 3.01 3.04 2.96 3.01 32.8M
2024-11-18 2.99 3.08 2.99 3.01 38.7M
2024-11-15 3.00 3.03 2.98 2.98 29.3M
2024-11-14 3.06 3.07 2.99 3.00 29.9M
2024-11-13 3.04 3.09 3.03 3.07 33.5M
2024-11-12 3.06 3.11 3.02 3.04 43.8M
2024-11-11 3.11 3.12 3.05 3.07 40.2M
2024-11-08 3.19 3.20 3.10 3.12 43.7M
2024-11-07 3.07 3.18 3.06 3.16 42.9M
2024-11-06 3.10 3.12 3.03 3.09 43.5M
2024-11-05 3.02 3.10 3.02 3.10 53.7M
2024-11-04 2.96 3.02 2.94 3.02 37.3M
2024-11-01 2.94 3.01 2.93 2.97 43.9M
2024-10-31 2.94 2.97 2.92 2.95 31.1M
2024-10-30 2.91 2.97 2.90 2.94 28.7M
2024-10-29 3.03 3.03 2.91 2.92 41.6M
2024-10-28 2.94 3.02 2.92 3.02 42.6M
2024-10-25 2.88 2.94 2.87 2.94 34.8M
2024-10-24 2.91 2.91 2.86 2.89 41.0M
2024-10-23 2.86 2.96 2.85 2.95 50.8M
2024-10-22 2.83 2.87 2.81 2.86 39.2M
2024-10-21 2.85 2.86 2.80 2.83 34.4M
2024-10-18 2.77 2.87 2.74 2.83 50.0M
2024-10-17 2.84 2.86 2.77 2.77 34.6M
2024-10-16 2.80 2.86 2.79 2.83 31.4M
2024-10-15 2.89 2.89 2.82 2.82 34.8M
2024-10-14 2.86 2.90 2.84 2.89 33.4M
2024-10-11 2.93 2.94 2.83 2.86 35.0M
2024-10-10 2.86 2.98 2.83 2.91 46.6M
2024-10-09 3.03 3.03 2.82 2.87 69.1M
2024-10-08 3.28 3.29 2.95 3.07 112.1M
2024-09-30 2.83 3.02 2.83 2.99 84.7M
2024-09-27 2.75 2.79 2.75 2.79 25.8M
2024-09-26 2.66 2.74 2.65 2.73 30.9M
2024-09-25 2.65 2.71 2.64 2.66 25.2M
2024-09-24 2.53 2.63 2.53 2.63 28.0M
2024-09-23 2.53 2.54 2.51 2.53 10.2M
2024-09-20 2.55 2.55 2.51 2.52 16.2M
2024-09-19 2.49 2.56 2.47 2.56 19.9M
2024-09-18 2.53 2.53 2.46 2.49 13.4M
2024-09-13 2.51 2.53 2.50 2.52 12.2M
2024-09-12 2.49 2.51 2.48 2.49 12.8M
2024-09-11 2.48 2.49 2.45 2.48 16.0M
2024-09-10 2.50 2.54 2.46 2.49 22.8M
2024-09-09 2.53 2.53 2.48 2.49 19.9M
2024-09-06 2.55 2.57 2.53 2.54 16.5M
2024-09-05 2.54 2.57 2.53 2.54 16.6M
2024-09-04 2.58 2.58 2.54 2.55 15.9M
2024-09-03 2.61 2.63 2.58 2.59 18.4M
2024-09-02 2.65 2.66 2.61 2.61 23.6M
2024-08-30 2.63 2.69 2.61 2.65 25.5M
2024-08-29 2.68 2.69 2.63 2.63 25.4M
2024-08-28 2.69 2.72 2.68 2.69 14.4M
2024-08-27 2.69 2.71 2.67 2.70 13.8M
2024-08-26 2.65 2.69 2.64 2.69 13.9M
2024-08-23 2.67 2.68 2.63 2.65 18.5M
2024-08-22 2.71 2.72 2.65 2.67 18.1M
2024-08-21 2.72 2.73 2.70 2.71 12.4M
2024-08-20 2.75 2.76 2.70 2.73 18.3M
2024-08-19 2.75 2.78 2.74 2.76 13.8M
2024-08-16 2.78 2.80 2.75 2.75 17.9M
2024-08-15 2.73 2.80 2.72 2.78 21.9M
2024-08-14 2.76 2.78 2.74 2.74 12.2M
2024-08-13 2.76 2.78 2.74 2.77 15.2M
2024-08-12 2.75 2.77 2.72 2.76 16.8M
2024-08-09 2.74 2.78 2.74 2.76 18.8M
2024-08-08 2.71 2.75 2.71 2.73 15.1M
2024-08-07 2.72 2.73 2.69 2.71 12.6M
2024-08-06 2.72 2.73 2.70 2.73 17.1M
2024-08-05 2.71 2.76 2.70 2.70 21.1M
2024-08-02 2.73 2.76 2.71 2.73 17.8M
2024-08-01 2.74 2.78 2.72 2.73 20.9M
2024-07-31 2.68 2.75 2.67 2.74 26.8M
2024-07-30 2.68 2.69 2.66 2.67 14.0M
2024-07-29 2.67 2.70 2.65 2.69 19.9M
2024-07-26 2.64 2.68 2.63 2.66 16.8M
2024-07-25 2.63 2.66 2.62 2.64 11.7M
2024-07-24 2.63 2.67 2.60 2.64 22.3M
2024-07-23 2.66 2.71 2.63 2.63 23.3M
2024-07-22 2.69 2.70 2.65 2.66 14.6M
2024-07-19 2.71 2.71 2.67 2.68 18.3M
2024-07-18 2.69 2.72 2.66 2.71 19.7M
2024-07-17 2.68 2.70 2.66 2.69 16.5M
2024-07-16 2.69 2.71 2.67 2.69 17.2M
2024-07-15 2.70 2.74 2.68 2.70 21.6M
2024-07-12 2.70 2.75 2.69 2.71 27.4M
2024-07-11 2.64 2.69 2.63 2.69 20.1M
2024-07-10 2.62 2.64 2.60 2.60 15.0M
2024-07-09 2.59 2.64 2.55 2.62 20.0M
2024-07-08 2.63 2.63 2.58 2.59 15.4M
2024-07-05 2.64 2.65 2.60 2.63 19.8M
2024-07-04 2.67 2.69 2.62 2.63 16.0M
2024-07-03 2.65 2.70 2.65 2.67 19.3M
2024-07-02 2.65 2.66 2.64 2.65 15.7M
2024-07-01 2.60 2.66 2.60 2.64 18.7M
2024-06-28 2.60 2.64 2.59 2.61 21.0M
2024-06-27 2.63 2.65 2.58 2.60 20.4M
2024-06-26 2.60 2.64 2.55 2.63 21.6M
2024-06-25 2.54 2.61 2.53 2.59 28.5M
2024-06-24 2.57 2.57 2.51 2.53 27.2M
2024-06-21 2.59 2.62 2.57 2.58 23.9M
2024-06-20 2.62 2.64 2.58 2.59 21.2M
2024-06-19 2.65 2.66 2.62 2.63 17.9M
2024-06-18 2.61 2.66 2.61 2.65 18.6M
2024-06-17 2.62 2.65 2.59 2.62 15.9M
2024-06-14 2.65 2.65 2.60 2.63 19.2M
2024-06-13 2.68 2.69 2.62 2.63 23.0M
2024-06-12 2.66 2.69 2.65 2.68 16.1M
2024-06-11 2.70 2.71 2.65 2.67 21.4M
2024-06-07 2.65 2.72 2.65 2.71 26.1M
2024-06-06 2.67 2.70 2.63 2.65 27.8M
2024-06-05 2.73 2.73 2.67 2.67 18.4M
2024-06-04 2.67 2.73 2.66 2.73 23.7M
2024-06-03 2.76 2.76 2.66 2.68 41.9M
2024-05-31 2.78 2.80 2.75 2.76 23.2M
2024-05-30 2.78 2.82 2.77 2.77 27.7M
2024-05-29 2.79 2.80 2.77 2.78 21.1M
2024-05-28 2.80 2.82 2.78 2.78 25.7M
2024-05-27 2.78 2.81 2.77 2.80 25.7M
2024-05-24 2.75 2.80 2.73 2.77 27.3M
2024-05-23 2.82 2.83 2.73 2.75 38.7M
2024-05-22 2.85 2.87 2.81 2.82 24.9M
2024-05-21 2.89 2.90 2.84 2.85 31.4M
2024-05-20 2.84 2.90 2.83 2.89 42.8M
2024-05-17 2.80 2.84 2.80 2.84 26.2M
2024-05-16 2.80 2.82 2.79 2.81 26.3M
2024-05-15 2.82 2.82 2.79 2.79 18.9M
2024-05-14 2.82 2.84 2.81 2.82 19.4M
2024-05-13 2.84 2.85 2.80 2.83 30.2M
2024-05-10 2.86 2.89 2.83 2.85 23.3M
2024-05-09 2.83 2.87 2.83 2.86 23.7M
2024-05-08 2.86 2.88 2.83 2.84 24.1M
2024-05-07 2.91 2.91 2.85 2.87 28.2M
2024-05-06 2.85 2.91 2.83 2.91 42.8M
2024-04-30 2.84 2.88 2.83 2.83 31.0M
2024-04-29 2.83 2.85 2.78 2.85 41.6M
2024-04-26 2.83 2.86 2.79 2.82 34.5M
2024-04-25 2.78 2.85 2.77 2.82 39.8M
2024-04-24 2.75 2.76 2.71 2.76 22.4M
2024-04-23 2.78 2.79 2.74 2.75 29.1M
2024-04-22 2.88 2.90 2.78 2.78 43.7M
2024-04-19 2.82 2.92 2.81 2.89 46.4M
2024-04-18 2.81 2.85 2.80 2.81 26.0M
2024-04-17 2.77 2.82 2.76 2.81 33.9M
2024-04-16 2.84 2.86 2.76 2.77 41.2M
2024-04-15 2.83 2.87 2.79 2.86 39.8M
2024-04-12 2.84 2.86 2.82 2.84 23.2M
2024-04-11 2.82 2.86 2.80 2.84 23.4M
2024-04-10 2.83 2.85 2.80 2.82 24.6M
2024-04-09 2.81 2.85 2.80 2.83 25.1M
2024-04-08 2.82 2.86 2.79 2.81 38.1M
2024-04-03 2.77 2.82 2.76 2.80 35.5M
2024-04-02 2.71 2.77 2.69 2.77 41.9M
2024-04-01 2.70 2.71 2.67 2.70 26.4M
2024-03-29 2.63 2.73 2.62 2.69 43.2M
2024-03-28 2.59 2.64 2.58 2.62 24.9M
2024-03-27 2.63 2.64 2.59 2.59 21.6M
2024-03-26 2.65 2.68 2.61 2.63 28.2M
2024-03-25 2.68 2.71 2.66 2.66 24.6M
2024-03-22 2.72 2.73 2.67 2.68 35.7M
2024-03-21 2.76 2.77 2.72 2.72 28.8M
2024-03-20 2.74 2.77 2.72 2.76 21.1M
2024-03-19 2.77 2.78 2.74 2.75 26.1M
2024-03-18 2.73 2.77 2.73 2.77 27.6M
2024-03-15 2.71 2.75 2.67 2.74 32.7M
2024-03-14 2.72 2.74 2.70 2.71 23.3M
2024-03-13 2.72 2.73 2.69 2.72 21.1M
2024-03-12 2.74 2.76 2.70 2.72 21.6M
2024-03-11 2.72 2.74 2.71 2.74 20.1M
2024-03-08 2.70 2.73 2.69 2.72 16.8M
2024-03-07 2.69 2.76 2.69 2.70 26.9M
2024-03-06 2.68 2.72 2.68 2.69 16.8M
2024-03-05 2.75 2.75 2.68 2.69 36.7M
2024-03-04 2.79 2.80 2.75 2.75 21.8M
2024-03-01 2.80 2.83 2.76 2.78 31.7M
2024-02-29 2.72 2.78 2.71 2.77 63.6M
2024-02-28 2.77 2.80 2.73 2.74 36.4M
2024-02-27 2.76 2.78 2.74 2.77 28.9M
2024-02-26 2.78 2.80 2.76 2.76 24.6M
2024-02-23 2.79 2.80 2.76 2.79 23.0M
2024-02-22 2.76 2.80 2.75 2.79 23.5M
2024-02-21 2.75 2.82 2.74 2.77 29.5M
2024-02-20 2.79 2.80 2.74 2.76 24.8M
2024-02-19 2.79 2.85 2.78 2.80 42.5M
2024-02-08 2.70 2.84 2.69 2.80 54.5M
2024-02-07 2.58 2.70 2.55 2.70 49.2M
2024-02-06 2.41 2.60 2.38 2.58 51.0M
2024-02-05 2.57 2.58 2.38 2.43 53.1M
2024-02-02 2.62 2.66 2.50 2.56 30.2M
2024-02-01 2.67 2.68 2.60 2.61 24.0M
2024-01-31 2.74 2.76 2.66 2.67 23.8M
2024-01-30 2.76 2.82 2.72 2.74 27.3M
2024-01-29 2.84 2.85 2.77 2.79 37.9M
2024-01-26 2.77 2.88 2.76 2.84 48.6M
2024-01-25 2.62 2.80 2.61 2.78 45.2M
2024-01-24 2.56 2.63 2.53 2.63 27.9M
2024-01-23 2.53 2.59 2.49 2.58 30.7M
2024-01-22 2.66 2.66 2.51 2.53 27.0M
2024-01-19 2.63 2.68 2.61 2.65 26.5M
2024-01-18 2.71 2.72 2.56 2.63 47.2M
2024-01-17 2.77 2.78 2.71 2.71 19.8M
2024-01-16 2.80 2.81 2.75 2.77 23.6M
2024-01-15 2.80 2.82 2.78 2.81 18.2M
2024-01-12 2.80 2.82 2.79 2.80 16.8M
2024-01-11 2.81 2.82 2.78 2.80 18.5M
2024-01-10 2.82 2.84 2.79 2.81 15.9M
2024-01-09 2.81 2.83 2.80 2.82 16.0M
2024-01-08 2.88 2.88 2.81 2.82 19.5M
2024-01-05 2.90 2.92 2.86 2.87 19.1M
2024-01-04 2.90 2.93 2.88 2.91 20.1M
2024-01-03 2.88 2.92 2.87 2.90 26.7M
2024-01-02 2.85 2.90 2.84 2.87 23.5M