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
2026-09-16	2.80	2.80	0.00	0.00%	2.78	2.82	509610	14268	0.70%
2026-09-15	2.83	2.80	-0.03	-1.06%	2.79	2.83	464845	13041	0.63%
2026-09-14	2.85	2.83	-0.02	-0.70%	2.79	2.87	627102	17716	0.86%
2026-09-11	2.94	2.85	-0.06	-2.06%	2.82	2.95	824613	23577	1.13%
2026-09-10	2.96	2.91	-0.05	-1.69%	2.90	2.98	703680	20686	0.96%
2026-09-09	2.93	2.96	0.02	0.68%	2.91	2.97	730522	21525	1.00%
2026-09-08	2.84	2.94	0.10	3.52%	2.83	2.95	1006938	29225	1.37%
2026-09-07	2.88	2.84	-0.04	-1.39%	2.83	2.89	667673	19053	0.91%
2026-09-04	2.89	2.88	0.00	0.00%	2.87	2.92	582991	16892	0.80%
2026-09-03	2.88	2.88	-0.01	-0.35%	2.87	2.93	629563	18216	0.86%
2026-09-02	2.99	2.89	-0.06	-2.03%	2.88	3.01	994024	29013	1.36%
2026-09-01	2.92	2.95	0.02	0.68%	2.91	3.01	945934	28082	1.29%
2026-08-31	2.93	2.93	-0.01	-0.34%	2.88	2.95	724793	21111	0.99%
2026-08-28	2.87	2.94	0.06	2.08%	2.86	2.94	871295	25374	1.19%
2026-08-27	2.86	2.88	0.02	0.70%	2.83	2.89	634678	18142	0.87%
2026-08-26	2.83	2.86	0.01	0.35%	2.82	2.87	576256	16435	0.79%
2026-08-25	2.83	2.85	0.01	0.35%	2.83	2.88	774561	22118	1.06%
2026-08-24	2.82	2.84	0.01	0.35%	2.81	2.86	563592	15966	0.77%
2026-08-21	2.81	2.83	0.02	0.71%	2.78	2.84	578430	16308	0.79%
2026-08-20	2.82	2.81	-0.01	-0.35%	2.77	2.85	669522	18775	0.91%
2026-08-19	2.83	2.82	-0.01	-0.35%	2.80	2.85	567100	15991	0.77%
2026-08-18	2.80	2.83	0.02	0.71%	2.79	2.85	670498	18958	0.91%
2026-08-17	2.78	2.81	0.02	0.72%	2.77	2.81	437426	12233	0.60%
2026-08-14	2.79	2.79	0.00	0.00%	2.76	2.80	464827	12914	0.63%
2026-08-13	2.83	2.79	-0.05	-1.76%	2.78	2.84	653103	18325	0.89%
2026-08-12	2.83	2.84	0.00	0.00%	2.81	2.85	569852	16124	0.78%
2026-08-11	2.88	2.84	-0.03	-1.05%	2.83	2.90	619872	17780	0.85%
2026-08-10	2.87	2.87	0.00	0.00%	2.86	2.89	542651	15602	0.74%
2026-08-07	2.85	2.87	0.01	0.35%	2.83	2.88	665753	19015	0.91%
2026-08-06	2.83	2.86	0.03	1.06%	2.80	2.86	672634	19068	0.92%
2026-08-05	2.83	2.83	-0.02	-0.70%	2.81	2.85	513435	14517	0.70%
2026-08-04	2.87	2.85	-0.02	-0.70%	2.82	2.88	575514	16353	0.79%
2026-08-03	2.82	2.87	0.03	1.06%	2.82	2.89	818294	23429	1.12%
2026-07-31	2.81	2.84	0.01	0.35%	2.80	2.85	602366	17053	0.82%
2026-07-30	2.81	2.83	0.01	0.35%	2.79	2.88	742028	21023	1.01%
2026-07-29	2.77	2.82	0.06	2.17%	2.77	2.83	766581	21495	1.05%
2026-07-28	2.75	2.76	-0.01	-0.36%	2.73	2.78	595982	16401	0.81%
2026-07-27	2.73	2.77	0.02	0.73%	2.68	2.79	793143	21795	1.08%
2026-07-24	2.88	2.75	-0.13	-4.51%	2.74	2.92	1234528	34683	1.68%
2026-07-23	2.81	2.88	0.07	2.49%	2.80	2.90	985174	28222	1.34%
2026-07-22	2.76	2.81	0.05	1.81%	2.74	2.82	1001554	27938	1.37%
2026-07-21	2.76	2.76	-0.03	-1.08%	2.74	2.78	953476	26276	1.30%
2026-07-20	2.74	2.79	0.06	2.20%	2.73	2.80	1213954	33627	1.66%
2026-07-17	2.75	2.73	-0.02	-0.73%	2.72	2.78	932619	25593	1.27%
2026-07-16	2.82	2.75	-0.09	-3.17%	2.75	2.83	1316028	36436	1.80%
2026-07-15	2.84	2.84	-0.09	-3.07%	2.81	2.88	1454040	41163	1.98%
2026-07-14	2.81	2.93	0.11	3.90%	2.80	2.94	1091427	31358	1.49%
2026-07-13	2.93	2.82	-0.08	-2.76%	2.80	2.94	984833	28009	1.34%
2026-07-10	2.86	2.90	0.02	0.69%	2.81	2.93	871158	25117	1.19%
2026-07-09	2.87	2.88	0.02	0.70%	2.83	2.92	782990	22460	1.07%
2026-07-08	2.90	2.86	-0.04	-1.38%	2.84	2.91	887712	25489	1.21%
2026-07-07	2.99	2.90	-0.10	-3.33%	2.88	3.00	927454	27103	1.27%
2026-07-06	2.91	3.00	0.08	2.74%	2.88	3.06	1068474	31885	1.46%
2026-07-03	2.94	2.92	-0.04	-1.35%	2.91	2.99	903283	26553	1.23%
2026-07-02	2.98	2.96	-0.02	-0.67%	2.93	3.03	879959	26190	1.20%
2026-07-01	2.90	2.98	0.05	1.71%	2.89	3.06	1146375	34169	1.56%
2026-06-30	2.89	2.93	0.03	1.03%	2.80	2.94	1159259	33024	1.58%
2026-06-29	2.95	2.90	-0.03	-1.02%	2.83	2.99	990061	28719	1.35%
2026-06-26	3.06	2.93	-0.12	-3.93%	2.93	3.08	1151541	34390	1.57%
2026-06-25	3.07	3.05	-0.05	-1.61%	3.02	3.12	1088114	33325	1.48%
2026-06-24	3.03	3.10	0.06	1.97%	3.02	3.12	1135470	34873	1.55%
2026-06-23	3.09	3.04	-0.06	-1.94%	3.04	3.19	1190040	36936	1.62%
2026-06-22	3.06	3.10	0.02	0.65%	2.99	3.11	1279831	38927	1.75%
2026-06-18	3.03	3.08	0.02	0.65%	3.02	3.20	1437207	44551	1.96%
2026-06-17	2.98	3.06	0.10	3.38%	2.93	3.12	1830037	55605	2.50%
2026-06-16	2.98	2.96	-0.04	-1.33%	2.90	2.99	1095332	32279	1.49%
2026-06-15	2.89	3.00	0.09	3.09%	2.88	3.06	1782089	53224	2.43%
2026-06-12	2.84	2.91	0.02	0.69%	2.84	2.98	1558367	45351	2.13%
2026-06-11	2.96	2.89	-0.10	-3.34%	2.85	3.01	1852288	53832	2.53%
2026-06-10	3.13	2.99	-0.16	-5.08%	2.94	3.16	2205748	66455	3.01%
2026-06-09	3.32	3.15	-0.13	-3.96%	3.06	3.32	2882839	90415	3.93%