上海石化 (600688) - 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
2025-10-31	2.75	2.74	-0.01	-0.36%	2.73	2.76	346911	9517	0.47%
2025-10-30	2.77	2.75	-0.01	-0.36%	2.74	2.77	362323	9988	0.49%
2025-10-29	2.75	2.76	0.02	0.73%	2.73	2.77	306249	8425	0.42%
2025-10-28	2.77	2.74	-0.04	-1.44%	2.74	2.78	444813	12249	0.61%
2025-10-27	2.78	2.78	0.00	0.00%	2.75	2.80	485312	13466	0.66%
2025-10-24	2.85	2.78	-0.07	-2.46%	2.77	2.85	705427	19757	0.96%
2025-10-23	2.83	2.85	0.03	1.06%	2.82	2.86	714397	20295	0.97%
2025-10-22	2.78	2.82	0.05	1.81%	2.77	2.83	717679	20132	0.98%
2025-10-21	2.73	2.77	0.04	1.47%	2.72	2.78	629801	17370	0.86%
2025-10-20	2.73	2.73	0.01	0.37%	2.70	2.74	327910	8912	0.45%
2025-10-17	2.74	2.72	-0.02	-0.73%	2.71	2.76	394395	10806	0.54%
2025-10-16	2.75	2.74	-0.01	-0.36%	2.72	2.75	293798	8041	0.40%
2025-10-15	2.75	2.75	-0.01	-0.36%	2.73	2.77	314214	8638	0.43%
2025-10-14	2.75	2.76	0.02	0.73%	2.74	2.78	472219	13044	0.64%
2025-10-13	2.73	2.74	-0.02	-0.72%	2.70	2.76	467949	12748	0.64%
2025-10-10	2.74	2.76	0.02	0.73%	2.72	2.77	526369	14468	0.72%
2025-10-09	2.71	2.74	0.04	1.48%	2.71	2.74	500430	13665	0.68%
2025-09-30	2.70	2.70	0.00	0.00%	2.69	2.74	365749	9929	0.50%
2025-09-29	2.69	2.70	0.00	0.00%	2.67	2.71	439577	11812	0.60%
2025-09-26	2.67	2.70	0.03	1.12%	2.67	2.71	357569	9641	0.49%
2025-09-25	2.71	2.67	-0.03	-1.11%	2.67	2.71	399531	10743	0.55%
2025-09-24	2.69	2.70	0.00	0.00%	2.69	2.72	396365	10708	0.54%
2025-09-23	2.73	2.70	-0.03	-1.10%	2.67	2.73	543062	14624	0.74%
2025-09-22	2.76	2.73	-0.03	-1.09%	2.71	2.76	520973	14224	0.71%
2025-09-19	2.80	2.76	-0.03	-1.08%	2.75	2.82	733344	20379	1.00%
2025-09-18	2.83	2.79	-0.04	-1.41%	2.78	2.85	797283	22443	1.09%
2025-09-17	2.84	2.83	-0.01	-0.35%	2.80	2.86	722112	20459	0.99%
2025-09-16	2.82	2.84	0.02	0.71%	2.80	2.86	737357	20875	1.01%
2025-09-15	2.78	2.82	0.05	1.81%	2.77	2.84	964772	27077	1.32%
2025-09-12	2.77	2.77	0.00	0.00%	2.76	2.81	1093839	30383	1.49%
2025-09-11	2.76	2.77	0.01	0.36%	2.74	2.78	480343	13246	0.66%
2025-09-10	2.77	2.76	0.00	0.00%	2.74	2.77	405568	11181	0.55%
2025-09-09	2.78	2.76	-0.02	-0.72%	2.75	2.79	631393	17486	0.86%
2025-09-08	2.79	2.78	-0.01	-0.36%	2.77	2.83	905490	25294	1.24%
2025-09-05	2.78	2.79	0.01	0.36%	2.77	2.80	328232	9131	0.45%
2025-09-04	2.80	2.78	-0.03	-1.07%	2.77	2.81	484226	13465	0.66%
2025-09-03	2.84	2.81	-0.02	-0.71%	2.80	2.85	401980	11328	0.55%
2025-09-02	2.85	2.83	-0.02	-0.70%	2.82	2.86	546422	15490	0.75%
2025-09-01	2.87	2.85	-0.01	-0.35%	2.83	2.88	567580	16172	0.77%
2025-08-29	2.88	2.86	-0.02	-0.69%	2.85	2.94	876056	25290	1.20%
2025-08-28	2.89	2.88	-0.01	-0.35%	2.83	2.93	743000	21456	1.01%
2025-08-27	2.95	2.89	-0.06	-2.03%	2.88	2.98	627420	18411	0.86%
2025-08-26	2.93	2.95	0.02	0.68%	2.91	2.98	617431	18229	0.84%
2025-08-25	2.93	2.93	0.00	0.00%	2.92	2.96	673780	19786	0.92%
2025-08-22	2.92	2.93	0.00	0.00%	2.88	2.93	452818	13174	0.62%
2025-08-21	2.89	2.93	0.03	1.03%	2.88	2.95	690857	20164	0.94%
2025-08-20	2.85	2.90	0.05	1.75%	2.84	2.90	472832	13568	0.65%
2025-08-19	2.86	2.85	-0.01	-0.35%	2.85	2.87	232708	6644	0.32%
2025-08-18	2.85	2.86	0.01	0.35%	2.85	2.88	387334	11085	0.53%
2025-08-15	2.84	2.85	0.01	0.35%	2.84	2.87	383391	10930	0.52%
2025-08-14	2.88	2.84	-0.03	-1.05%	2.83	2.89	410513	11741	0.56%
2025-08-13	2.88	2.87	-0.01	-0.35%	2.86	2.89	248643	7141	0.34%
2025-08-12	2.88	2.88	0.00	0.00%	2.87	2.90	226394	6529	0.31%
2025-08-11	2.88	2.88	0.00	0.00%	2.86	2.89	237310	6826	0.32%
2025-08-08	2.86	2.88	0.01	0.35%	2.86	2.89	250427	7188	0.34%
2025-08-07	2.87	2.87	0.00	0.00%	2.84	2.88	252432	7226	0.34%
2025-08-06	2.85	2.87	0.01	0.35%	2.84	2.88	250662	7171	0.34%
2025-08-05	2.83	2.86	0.03	1.06%	2.83	2.87	346021	9877	0.47%
2025-08-04	2.84	2.83	-0.02	-0.70%	2.82	2.85	358506	10146	0.49%
2025-08-01	2.86	2.85	-0.02	-0.70%	2.84	2.88	377916	10791	0.52%
2025-07-31	2.93	2.87	-0.06	-2.05%	2.86	2.93	515658	14878	0.70%
2025-07-30	2.93	2.93	0.00	0.00%	2.91	2.96	328686	9665	0.45%
2025-07-29	2.92	2.93	0.02	0.69%	2.89	2.94	326585	9502	0.45%
2025-07-28	2.93	2.91	-0.04	-1.36%	2.90	2.94	362491	10578	0.49%
2025-07-25	2.97	2.95	-0.01	-0.34%	2.93	2.98	350658	10344	0.48%