上海家化 (600315) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	20.72	20.47	-0.25	-1.21%	20.39	20.75	63714	13053	0.95%
2026-05-06	20.28	20.72	0.55	2.73%	20.20	20.92	108011	22382	1.61%
2026-04-30	20.43	20.17	-0.33	-1.61%	20.08	20.48	69268	14014	1.03%
2026-04-29	20.93	20.50	-0.30	-1.44%	20.40	21.08	112067	23174	1.67%
2026-04-28	21.25	20.80	0.15	0.73%	20.50	21.88	121557	25696	1.81%
2026-04-27	20.22	20.65	0.43	2.13%	20.20	20.72	53423	10989	0.79%
2026-04-24	20.10	20.22	0.06	0.30%	19.95	20.65	54655	11087	0.81%
2026-04-23	20.25	20.16	-0.10	-0.49%	20.05	20.42	48545	9837	0.72%
2026-04-22	20.10	20.26	0.06	0.30%	19.90	20.26	44472	8929	0.66%
2026-04-21	20.51	20.20	-0.30	-1.46%	20.07	20.71	57360	11643	0.85%
2026-04-20	20.60	20.50	-0.06	-0.29%	20.38	20.64	38224	7837	0.57%
2026-04-17	20.65	20.56	-0.21	-1.01%	20.47	20.66	27726	5701	0.41%
2026-04-16	20.77	20.77	0.01	0.05%	20.54	20.79	31653	6540	0.47%
2026-04-15	20.62	20.76	0.14	0.68%	20.51	20.84	42687	8825	0.64%
2026-04-14	20.44	20.62	0.27	1.33%	20.01	20.62	61532	12498	0.92%
2026-04-13	20.51	20.35	-0.27	-1.31%	20.32	20.59	38277	7803	0.57%
2026-04-10	20.65	20.62	0.13	0.63%	20.54	20.86	41492	8582	0.62%
2026-04-09	20.97	20.49	-0.62	-2.94%	20.42	20.97	65584	13495	0.98%
2026-04-08	20.95	21.11	0.40	1.93%	20.86	21.15	60264	12670	0.90%
2026-04-07	21.34	20.71	-0.63	-2.95%	20.62	21.40	58639	12230	0.87%
2026-04-03	21.72	21.34	-0.49	-2.24%	21.30	21.84	49067	10533	0.73%
2026-04-02	21.99	21.83	-0.24	-1.09%	21.43	22.06	72893	15785	1.08%
2026-04-01	21.21	22.07	1.03	4.90%	21.10	22.49	125232	27500	1.86%
2026-03-31	21.23	21.04	-0.20	-0.94%	20.80	21.30	50197	10549	0.75%
2026-03-30	20.32	21.24	0.65	3.16%	20.32	21.90	86239	18366	1.28%
2026-03-27	20.60	20.59	-0.07	-0.34%	20.41	21.00	47188	9774	0.70%
2026-03-26	20.80	20.66	-0.23	-1.10%	20.23	20.90	65093	13395	0.97%
2026-03-25	21.12	20.89	-0.31	-1.46%	20.70	21.15	54379	11362	0.81%
2026-03-24	20.81	21.20	0.65	3.16%	20.22	21.22	59303	12308	0.88%
2026-03-23	21.82	20.55	-1.45	-6.59%	20.40	21.82	90391	18874	1.34%
2026-03-20	21.59	22.00	0.40	1.85%	21.59	22.29	102968	22768	1.53%
2026-03-19	21.62	21.60	-0.15	-0.69%	21.29	21.74	59637	12864	0.89%
2026-03-18	21.51	21.75	0.24	1.12%	21.41	21.85	60286	13019	0.90%
2026-03-17	21.59	21.51	-0.15	-0.69%	21.51	21.91	69908	15164	1.04%
2026-03-16	20.99	21.66	0.78	3.74%	20.60	21.78	131562	28298	1.96%
2026-03-13	20.40	20.88	0.51	2.50%	20.21	21.38	112943	23746	1.68%
2026-03-12	20.14	20.37	0.20	0.99%	20.02	20.64	69116	14127	1.03%
2026-03-11	19.97	20.17	0.18	0.90%	19.73	20.28	59973	11994	0.89%
2026-03-10	19.75	19.99	0.38	1.94%	19.73	20.06	64519	12851	0.96%
2026-03-09	20.30	19.61	-1.01	-4.90%	19.27	20.30	143310	28083	2.13%
2026-03-06	20.55	20.62	-0.04	-0.19%	20.31	20.68	95850	19646	1.43%
2026-03-05	20.97	20.66	-0.12	-0.58%	20.53	21.06	74636	15430	1.11%
2026-03-04	20.79	20.78	-0.12	-0.57%	20.63	21.35	74598	15598	1.11%
2026-03-03	21.70	20.90	-0.90	-4.13%	20.80	22.04	84623	17983	1.26%
2026-03-02	22.01	21.80	-0.61	-2.72%	21.63	22.28	92456	20224	1.38%
2026-02-27	21.89	22.41	0.63	2.89%	21.78	22.56	113834	25459	1.69%
2026-02-26	21.64	21.78	0.15	0.69%	21.43	22.33	149539	32744	2.22%
2026-02-25	20.63	21.63	1.03	5.00%	20.63	21.67	139876	29825	2.08%
2026-02-24	20.98	20.60	-0.37	-1.76%	20.55	21.08	102240	21156	1.52%
2026-02-13	21.22	20.97	-0.25	-1.18%	20.93	21.38	49450	10438	0.74%
2026-02-12	21.75	21.22	-0.60	-2.75%	21.18	21.89	92958	19857	1.38%
2026-02-11	21.93	21.82	-0.17	-0.77%	21.80	22.19	47173	10361	0.70%
2026-02-10	21.96	21.99	0.02	0.09%	21.71	22.06	52612	11536	0.78%
2026-02-09	22.00	21.97	0.03	0.14%	21.74	22.13	72571	15889	1.08%
2026-02-06	21.86	21.94	-0.37	-1.66%	21.55	22.11	116307	25423	1.73%
2026-02-05	21.14	22.31	1.18	5.58%	21.09	22.60	204793	45337	3.05%
2026-02-04	20.93	21.13	0.24	1.15%	20.83	21.20	62693	13169	0.93%
2026-02-03	20.96	20.89	0.11	0.53%	20.70	21.20	77738	16285	1.16%
2026-02-02	20.90	20.78	-0.14	-0.67%	20.71	21.34	112064	23512	1.67%
2026-01-30	21.89	20.92	-0.99	-4.52%	20.70	21.89	163348	34450	2.43%
2026-01-29	21.32	21.91	0.45	2.10%	21.09	22.36	157819	34501	2.35%
2026-01-28	21.51	21.46	-0.11	-0.51%	21.27	21.80	92845	19926	1.38%