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
2025-12-16	2.66	2.63	-0.03	-1.13%	2.62	2.67	404516	10642	0.55%
2025-12-15	2.66	2.66	0.00	0.00%	2.64	2.69	325433	8674	0.44%
2025-12-12	2.68	2.66	-0.01	-0.37%	2.66	2.68	275555	7356	0.38%
2025-12-11	2.70	2.67	-0.03	-1.11%	2.66	2.71	388815	10427	0.53%
2025-12-10	2.70	2.70	0.00	0.00%	2.69	2.71	324924	8762	0.44%
2025-12-09	2.73	2.70	-0.03	-1.10%	2.70	2.74	309656	8401	0.42%
2025-12-08	2.75	2.73	-0.02	-0.73%	2.73	2.76	260829	7156	0.36%
2025-12-05	2.74	2.75	0.02	0.73%	2.73	2.76	238486	6544	0.33%
2025-12-04	2.75	2.73	-0.02	-0.73%	2.73	2.77	338032	9277	0.46%
2025-12-03	2.76	2.75	-0.02	-0.72%	2.74	2.77	281823	7768	0.38%
2025-12-02	2.76	2.77	0.02	0.73%	2.73	2.78	358140	9881	0.49%
2025-12-01	2.71	2.75	0.03	1.10%	2.71	2.76	466168	12790	0.64%
2025-11-28	2.71	2.72	0.02	0.74%	2.69	2.72	306565	8300	0.42%
2025-11-27	2.71	2.70	-0.01	-0.37%	2.70	2.72	230018	6230	0.31%
2025-11-26	2.72	2.71	-0.01	-0.37%	2.70	2.74	413206	11226	0.56%
2025-11-25	2.71	2.72	0.01	0.37%	2.71	2.73	378844	10294	0.52%
2025-11-24	2.73	2.71	0.00	0.00%	2.70	2.76	473017	12905	0.65%
2025-11-21	2.80	2.71	-0.10	-3.56%	2.71	2.81	674612	18576	0.92%
2025-11-20	2.84	2.81	-0.04	-1.40%	2.80	2.86	455405	12876	0.62%
2025-11-19	2.82	2.85	0.03	1.06%	2.81	2.86	497128	14110	0.68%
2025-11-18	2.87	2.82	-0.06	-2.08%	2.80	2.88	523661	14807	0.71%
2025-11-17	2.86	2.88	0.02	0.70%	2.83	2.89	546353	15655	0.75%
2025-11-14	2.85	2.86	0.01	0.35%	2.84	2.88	510472	14645	0.70%
2025-11-13	2.83	2.85	0.01	0.35%	2.81	2.86	464065	13189	0.63%
2025-11-12	2.84	2.84	0.01	0.35%	2.82	2.87	571446	16246	0.78%
2025-11-11	2.82	2.83	0.01	0.35%	2.80	2.84	474614	13410	0.65%
2025-11-10	2.80	2.82	0.02	0.71%	2.79	2.83	462076	12989	0.63%
2025-11-07	2.76	2.80	0.04	1.45%	2.75	2.82	654682	18317	0.89%
2025-11-06	2.76	2.76	0.00	0.00%	2.74	2.77	317069	8752	0.43%
2025-11-05	2.74	2.76	0.01	0.36%	2.73	2.77	353266	9735	0.48%
2025-11-04	2.76	2.75	-0.01	-0.36%	2.74	2.77	379143	10444	0.52%
2025-11-03	2.74	2.76	0.02	0.73%	2.73	2.77	390227	10731	0.53%
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%