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
2024-05-08	2.86	2.84	-0.03	-1.05%	2.83	2.88	240694	6865.64	0.33%
2024-05-07	2.91	2.87	-0.04	-1.37%	2.85	2.91	281830	8092.80	0.38%
2024-05-06	2.85	2.91	0.08	2.83%	2.83	2.91	427612	12305.48	0.58%
2024-04-30	2.84	2.83	-0.02	-0.70%	2.83	2.88	309664	8815.94	0.42%
2024-04-29	2.83	2.85	0.03	1.06%	2.78	2.85	415546	11724.12	0.57%
2024-04-26	2.83	2.82	0.00	0.00%	2.79	2.86	344790	9709.30	0.47%
2024-04-25	2.78	2.82	0.06	2.17%	2.77	2.85	397908	11229.04	0.54%
2024-04-24	2.75	2.76	0.01	0.36%	2.71	2.76	224399	6138.05	0.31%
2024-04-23	2.78	2.75	-0.03	-1.08%	2.74	2.79	291154	8037.06	0.40%
2024-04-22	2.88	2.78	-0.11	-3.81%	2.78	2.90	436989	12337.91	0.60%
2024-04-19	2.82	2.89	0.08	2.85%	2.81	2.92	463607	13363.67	0.63%
2024-04-18	2.81	2.81	0.00	0.00%	2.80	2.85	260161	7339.80	0.35%
2024-04-17	2.77	2.81	0.04	1.44%	2.76	2.82	339331	9458.97	0.46%
2024-04-16	2.84	2.77	-0.09	-3.15%	2.76	2.86	411781	11557.37	0.56%
2024-04-15	2.83	2.86	0.02	0.70%	2.79	2.87	398247	11295.70	0.54%
2024-04-12	2.84	2.84	0.00	0.00%	2.82	2.86	231546	6579.43	0.32%
2024-04-11	2.82	2.84	0.02	0.71%	2.80	2.86	233991	6638.35	0.32%
2024-04-10	2.83	2.82	-0.01	-0.35%	2.80	2.85	246113	6950.70	0.34%
2024-04-09	2.81	2.83	0.02	0.71%	2.80	2.85	251373	7094.44	0.34%
2024-04-08	2.82	2.81	0.01	0.36%	2.79	2.86	380574	10770.63	0.52%
2024-04-03	2.77	2.80	0.03	1.08%	2.76	2.82	355164	9930.79	0.48%
2024-04-02	2.71	2.77	0.07	2.59%	2.69	2.77	419265	11534.92	0.57%
2024-04-01	2.70	2.70	0.01	0.37%	2.67	2.71	264257	7117.42	0.36%
2024-03-29	2.63	2.69	0.07	2.67%	2.62	2.73	431741	11616.70	0.59%
2024-03-28	2.59	2.62	0.03	1.16%	2.58	2.64	249210	6517.87	0.34%
2024-03-27	2.63	2.59	-0.04	-1.52%	2.59	2.64	215727	5656.56	0.29%
2024-03-26	2.65	2.63	-0.03	-1.13%	2.61	2.68	282374	7461.58	0.39%
2024-03-25	2.68	2.66	-0.02	-0.75%	2.66	2.71	246319	6599.98	0.34%
2024-03-22	2.72	2.68	-0.04	-1.47%	2.67	2.73	357091	9610.84	0.49%
2024-03-21	2.76	2.72	-0.04	-1.45%	2.72	2.77	287556	7862.89	0.39%
2024-03-20	2.74	2.76	0.01	0.36%	2.72	2.77	210635	5787.54	0.29%
2024-03-19	2.77	2.75	-0.02	-0.72%	2.74	2.78	261376	7208.40	0.36%
2024-03-18	2.73	2.77	0.03	1.09%	2.73	2.77	275594	7581.29	0.38%
2024-03-15	2.71	2.74	0.03	1.11%	2.67	2.75	326781	8864.01	0.45%
2024-03-14	2.72	2.71	-0.01	-0.37%	2.70	2.74	232698	6339.17	0.32%
2024-03-13	2.72	2.72	0.00	0.00%	2.69	2.73	211409	5732.24	0.29%
2024-03-12	2.74	2.72	-0.02	-0.73%	2.70	2.76	216298	5895.54	0.30%
2024-03-11	2.72	2.74	0.02	0.74%	2.71	2.74	200626	5466.22	0.27%
2024-03-08	2.70	2.72	0.02	0.74%	2.69	2.73	168305	4559.01	0.23%
2024-03-07	2.69	2.70	0.01	0.37%	2.69	2.76	268560	7323.45	0.37%
2024-03-06	2.68	2.69	0.00	0.00%	2.68	2.72	167658	4529.89	0.23%
2024-03-05	2.75	2.69	-0.06	-2.18%	2.68	2.75	367255	9937.65	0.50%
2024-03-04	2.79	2.75	-0.03	-1.08%	2.75	2.80	217657	6018.46	0.30%
2024-03-01	2.80	2.78	0.01	0.36%	2.76	2.83	316994	8832.99	0.43%
2024-02-29	2.72	2.77	0.03	1.09%	2.71	2.78	636049	17557.37	0.87%
2024-02-28	2.77	2.74	-0.03	-1.08%	2.73	2.80	364291	10077.51	0.50%
2024-02-27	2.76	2.77	0.01	0.36%	2.74	2.78	289312	7981.16	0.39%
2024-02-26	2.78	2.76	-0.03	-1.08%	2.76	2.80	245880	6822.33	0.34%
2024-02-23	2.79	2.79	0.00	0.00%	2.76	2.80	230417	6401.73	0.31%
2024-02-22	2.76	2.79	0.02	0.72%	2.75	2.80	234991	6530.48	0.32%
2024-02-21	2.75	2.77	0.01	0.36%	2.74	2.82	295287	8214.55	0.40%
2024-02-20	2.79	2.76	-0.04	-1.43%	2.74	2.80	248190	6862.23	0.34%
2024-02-19	2.79	2.80	0.00	0.00%	2.78	2.85	424502	11924.94	0.58%
2024-02-08	2.70	2.80	0.10	3.70%	2.69	2.84	544869	15253.15	0.74%
2024-02-07	2.58	2.70	0.12	4.65%	2.55	2.70	491904	13017.96	0.67%
2024-02-06	2.41	2.58	0.15	6.17%	2.38	2.60	510006	12716.74	0.70%
2024-02-05	2.57	2.43	-0.13	-5.08%	2.38	2.58	531046	13099.57	0.72%
2024-02-02	2.62	2.56	-0.05	-1.92%	2.50	2.66	302372	7821.48	0.41%
2024-02-01	2.67	2.61	-0.06	-2.25%	2.60	2.68	240441	6342.65	0.33%
2024-01-31	2.74	2.67	-0.07	-2.55%	2.66	2.76	237650	6425.69	0.32%
2024-01-30	2.76	2.74	-0.05	-1.79%	2.72	2.82	272972	7568.72	0.37%