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
2025-08-01	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%
2025-07-24	2.94	2.96	0.02	0.68%	2.91	2.98	525028	15479	0.72%
2025-07-23	2.99	2.96	-0.02	-0.67%	2.96	3.02	575472	17193	0.79%
2025-07-22	2.94	2.98	0.04	1.36%	2.92	2.99	570015	16894	0.78%
2025-07-21	2.91	2.94	0.03	1.03%	2.91	2.99	558643	16509	0.76%
2025-07-18	2.87	2.91	0.04	1.39%	2.87	2.92	388237	11248	0.53%
2025-07-17	2.86	2.87	0.01	0.35%	2.85	2.87	175028	5010	0.24%
2025-07-16	2.85	2.86	0.00	0.00%	2.85	2.87	225086	6438	0.31%
2025-07-15	2.86	2.86	-0.07	-2.39%	2.84	2.90	561821	16093	0.77%
2025-07-14	2.93	2.93	0.00	0.00%	2.93	2.95	260880	7664	0.36%
2025-07-11	2.94	2.93	-0.01	-0.34%	2.92	2.95	382357	11228	0.52%
2025-07-10	2.91	2.94	0.04	1.38%	2.90	2.95	405254	11881	0.55%
2025-07-09	2.89	2.90	0.01	0.35%	2.88	2.92	382511	11112	0.52%
2025-07-08	2.87	2.89	0.02	0.70%	2.86	2.89	350166	10074	0.48%
2025-07-07	2.86	2.87	0.01	0.35%	2.85	2.87	169398	4850	0.23%
2025-07-04	2.88	2.86	-0.02	-0.69%	2.86	2.89	306859	8822	0.42%
2025-07-03	2.87	2.88	0.01	0.35%	2.86	2.90	304193	8761	0.42%
2025-07-02	2.85	2.87	0.01	0.35%	2.85	2.87	353897	10121	0.48%
2025-07-01	2.85	2.86	0.01	0.35%	2.84	2.86	287155	8177	0.39%
2025-06-30	2.87	2.85	-0.01	-0.35%	2.84	2.87	375900	10710	0.51%
2025-06-27	2.85	2.86	0.00	0.00%	2.85	2.89	376800	10810	0.51%
2025-06-26	2.87	2.86	-0.01	-0.35%	2.85	2.89	451991	12955	0.62%
2025-06-25	2.85	2.87	0.01	0.35%	2.83	2.88	487359	13883	0.66%
2025-06-24	2.89	2.86	-0.08	-2.72%	2.82	2.89	743404	21270	1.01%
2025-06-23	2.94	2.94	0.02	0.68%	2.92	2.98	664156	19555	0.91%
2025-06-20	2.96	2.92	-0.05	-1.68%	2.88	2.96	729849	21270	1.00%
2025-06-19	2.90	2.97	0.08	2.77%	2.89	3.00	1132893	33344	1.55%
2025-06-18	2.89	2.89	0.01	0.35%	2.87	2.95	594202	17255	0.81%
2025-06-17	2.88	2.88	-0.01	-0.35%	2.82	2.89	631784	18047	0.86%
2025-06-16	2.90	2.89	0.01	0.35%	2.89	2.93	922909	26867	1.26%
2025-06-13	2.84	2.88	0.05	1.77%	2.84	2.89	772510	22144	1.05%
2025-06-12	2.85	2.83	-0.01	-0.35%	2.81	2.86	283472	8010	0.39%
2025-06-11	2.81	2.84	0.02	0.71%	2.81	2.86	368924	10476	0.50%
2025-06-10	2.83	2.82	-0.01	-0.35%	2.80	2.84	341216	9619	0.47%
2025-06-09	2.83	2.83	0.00	0.00%	2.82	2.84	269243	7619	0.37%
2025-06-06	2.82	2.83	0.01	0.35%	2.81	2.84	258668	7307	0.35%
2025-06-05	2.82	2.82	0.01	0.36%	2.81	2.83	215288	6068	0.29%
2025-06-04	2.80	2.81	0.01	0.36%	2.80	2.82	261621	7351	0.36%
2025-06-03	2.81	2.80	-0.02	-0.71%	2.80	2.82	239190	6711	0.33%
2025-05-30	2.83	2.82	-0.01	-0.35%	2.81	2.84	246352	6943	0.34%
2025-05-29	2.82	2.83	0.00	0.00%	2.81	2.85	223867	6344	0.31%
2025-05-28	2.86	2.83	-0.02	-0.70%	2.82	2.86	205109	5809	0.28%
2025-05-27	2.83	2.85	0.02	0.71%	2.82	2.86	269690	7659	0.37%
2025-05-26	2.83	2.83	0.00	0.00%	2.82	2.85	222570	6302	0.30%
2025-05-23	2.84	2.83	-0.02	-0.70%	2.83	2.87	280279	7979	0.38%
2025-05-22	2.86	2.85	-0.02	-0.70%	2.83	2.87	305018	8687	0.42%
2025-05-21	2.88	2.87	-0.01	-0.35%	2.86	2.89	322307	9271	0.44%
2025-05-20	2.90	2.88	-0.02	-0.69%	2.87	2.90	285287	8227	0.39%
2025-05-19	2.89	2.90	0.02	0.69%	2.87	2.91	285251	8246	0.39%
2025-05-16	2.90	2.88	-0.03	-1.03%	2.87	2.91	308463	8884	0.42%
2025-05-15	2.92	2.91	-0.01	-0.34%	2.89	2.95	429120	12520	0.59%
2025-05-14	2.89	2.92	0.03	1.04%	2.86	2.93	525590	15215	0.72%
2025-05-13	2.88	2.89	0.02	0.70%	2.88	2.91	369918	10692	0.50%
2025-05-12	2.88	2.87	-0.01	-0.35%	2.85	2.89	453200	12978	0.62%
2025-05-09	2.91	2.88	-0.03	-1.03%	2.87	2.92	333711	9635	0.46%
2025-05-08	2.92	2.91	-0.02	-0.68%	2.90	2.92	327691	9537	0.45%
2025-05-07	2.91	2.93	0.04	1.38%	2.90	2.93	459025	13394	0.63%
2025-05-06	2.91	2.89	0.00	0.00%	2.86	2.92	523393	15065	0.71%
2025-04-30	2.91	2.89	-0.01	-0.34%	2.89	2.93	252395	7327	0.34%
2025-04-29	2.93	2.90	-0.03	-1.02%	2.88	2.94	380541	11049	0.52%
2025-04-28	2.95	2.93	-0.02	-0.68%	2.91	2.96	353432	10355	0.48%
2025-04-25	2.99	2.95	-0.05	-1.67%	2.94	3.03	553101	16455	0.75%
2025-04-24	3.18	3.00	-0.25	-7.69%	2.95	3.18	1014626	30530	1.38%