上海石化(600688) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-13 | 3.79 | 3.80 | 3.74 | 3.80 | 0.03 | 0.80 | 303,269 | 11,424 | 1.59 | 0.41 |
| 2019-12-12 | 3.77 | 3.79 | 3.75 | 3.77 | 0.00 | 0.00 | 122,350 | 4,609 | 1.06 | 0.17 |
| 2019-12-11 | 3.82 | 3.83 | 3.76 | 3.77 | -0.05 | -1.31 | 118,143 | 4,469 | 1.83 | 0.16 |
| 2019-12-10 | 3.85 | 3.86 | 3.81 | 3.82 | -0.05 | -1.29 | 69,257 | 2,651 | 1.29 | 0.09 |
| 2019-12-09 | 3.82 | 3.89 | 3.80 | 3.87 | 0.06 | 1.57 | 115,866 | 4,450 | 2.36 | 0.16 |
| 2019-12-06 | 3.82 | 3.83 | 3.80 | 3.81 | 0.00 | 0.00 | 78,288 | 2,986 | 0.79 | 0.11 |
| 2019-12-05 | 3.84 | 3.86 | 3.80 | 3.81 | -0.01 | -0.26 | 64,782 | 2,478 | 1.57 | 0.09 |
| 2019-12-04 | 3.88 | 3.88 | 3.80 | 3.82 | -0.07 | -1.80 | 67,292 | 2,580 | 2.06 | 0.09 |
| 2019-12-03 | 3.83 | 3.90 | 3.81 | 3.89 | 0.03 | 0.78 | 47,099 | 1,820 | 2.33 | 0.06 |
| 2019-12-02 | 3.91 | 3.93 | 3.85 | 3.86 | -0.05 | -1.28 | 46,032 | 1,790 | 2.05 | 0.06 |
| 2019-11-29 | 3.87 | 3.92 | 3.84 | 3.91 | 0.04 | 1.03 | 43,841 | 1,706 | 2.07 | 0.06 |
| 2019-11-28 | 3.85 | 3.88 | 3.81 | 3.87 | 0.02 | 0.52 | 45,107 | 1,737 | 1.82 | 0.06 |
| 2019-11-27 | 3.89 | 3.90 | 3.84 | 3.85 | -0.03 | -0.77 | 51,702 | 1,999 | 1.55 | 0.07 |
| 2019-11-26 | 3.98 | 3.98 | 3.88 | 3.88 | -0.08 | -2.02 | 117,155 | 4,568 | 2.53 | 0.16 |
| 2019-11-25 | 3.84 | 3.96 | 3.83 | 3.96 | 0.12 | 3.13 | 93,307 | 3,663 | 3.39 | 0.13 |
| 2019-11-22 | 3.79 | 3.84 | 3.77 | 3.84 | 0.07 | 1.86 | 75,998 | 2,894 | 1.86 | 0.10 |
| 2019-11-21 | 3.75 | 3.81 | 3.75 | 3.77 | 0.01 | 0.27 | 70,132 | 2,650 | 1.60 | 0.10 |
| 2019-11-20 | 3.75 | 3.78 | 3.74 | 3.76 | 0.01 | 0.27 | 65,819 | 2,478 | 1.07 | 0.09 |
| 2019-11-19 | 3.73 | 3.76 | 3.72 | 3.75 | 0.01 | 0.27 | 40,421 | 1,514 | 1.07 | 0.06 |
| 2019-11-18 | 3.72 | 3.76 | 3.70 | 3.74 | 0.02 | 0.54 | 36,118 | 1,350 | 1.61 | 0.05 |
| 2019-11-15 | 3.75 | 3.75 | 3.72 | 3.72 | -0.03 | -0.80 | 39,831 | 1,489 | 0.80 | 0.05 |
| 2019-11-14 | 3.77 | 3.78 | 3.73 | 3.75 | -0.02 | -0.53 | 62,454 | 2,344 | 1.33 | 0.09 |
| 2019-11-13 | 3.82 | 3.83 | 3.76 | 3.77 | -0.06 | -1.57 | 74,886 | 2,828 | 1.83 | 0.10 |
| 2019-11-12 | 3.85 | 3.87 | 3.83 | 3.83 | -0.03 | -0.78 | 34,122 | 1,313 | 1.04 | 0.05 |
| 2019-11-11 | 3.85 | 3.90 | 3.83 | 3.86 | -0.03 | -0.77 | 60,160 | 2,320 | 1.80 | 0.08 |
| 2019-11-08 | 3.92 | 3.92 | 3.88 | 3.89 | -0.02 | -0.51 | 57,022 | 2,225 | 1.02 | 0.08 |
| 2019-11-07 | 3.93 | 3.95 | 3.90 | 3.91 | -0.02 | -0.51 | 54,960 | 2,154 | 1.27 | 0.08 |
| 2019-11-06 | 3.97 | 3.97 | 3.92 | 3.93 | -0.03 | -0.76 | 35,374 | 1,395 | 1.26 | 0.05 |
| 2019-11-05 | 4.00 | 4.00 | 3.95 | 3.96 | -0.02 | -0.50 | 46,819 | 1,858 | 1.26 | 0.06 |
| 2019-11-04 | 3.98 | 3.99 | 3.97 | 3.98 | 0.02 | 0.51 | 29,022 | 1,156 | 0.51 | 0.04 |
| 2019-11-01 | 3.96 | 3.99 | 3.92 | 3.96 | 0.00 | 0.00 | 49,745 | 1,969 | 1.77 | 0.07 |
| 2019-10-31 | 4.00 | 4.00 | 3.93 | 3.96 | -0.04 | -1.00 | 75,792 | 3,006 | 1.75 | 0.10 |
| 2019-10-30 | 4.08 | 4.08 | 4.00 | 4.00 | -0.08 | -1.96 | 78,489 | 3,155 | 1.96 | 0.11 |
| 2019-10-29 | 4.05 | 4.09 | 4.05 | 4.08 | 0.02 | 0.49 | 73,629 | 3,001 | 0.99 | 0.10 |
| 2019-10-28 | 4.05 | 4.07 | 4.04 | 4.06 | 0.00 | 0.00 | 74,446 | 3,019 | 0.74 | 0.10 |
| 2019-10-25 | 4.08 | 4.08 | 4.02 | 4.06 | -0.01 | -0.25 | 73,888 | 2,987 | 1.47 | 0.10 |
| 2019-10-24 | 4.07 | 4.09 | 4.01 | 4.07 | 0.00 | 0.00 | 58,789 | 2,382 | 1.97 | 0.08 |
| 2019-10-23 | 4.11 | 4.12 | 4.07 | 4.07 | -0.04 | -0.97 | 63,516 | 2,599 | 1.22 | 0.09 |
| 2019-10-22 | 4.12 | 4.13 | 4.10 | 4.11 | -0.02 | -0.48 | 50,353 | 2,071 | 0.73 | 0.07 |
| 2019-10-21 | 4.10 | 4.16 | 4.09 | 4.13 | 0.01 | 0.24 | 33,502 | 1,384 | 1.70 | 0.05 |
| 2019-10-18 | 4.19 | 4.19 | 4.12 | 4.12 | -0.05 | -1.20 | 40,087 | 1,662 | 1.68 | 0.05 |
| 2019-10-17 | 4.18 | 4.19 | 4.16 | 4.17 | 0.00 | 0.00 | 25,738 | 1,073 | 0.72 | 0.04 |
| 2019-10-16 | 4.18 | 4.19 | 4.16 | 4.17 | -0.01 | -0.24 | 26,841 | 1,121 | 0.72 | 0.04 |
| 2019-10-15 | 4.20 | 4.21 | 4.17 | 4.18 | -0.04 | -0.95 | 39,419 | 1,650 | 0.95 | 0.05 |
| 2019-10-14 | 4.21 | 4.24 | 4.18 | 4.22 | 0.01 | 0.24 | 101,729 | 4,290 | 1.43 | 0.14 |
| 2019-10-11 | 4.18 | 4.24 | 4.15 | 4.21 | 0.04 | 0.96 | 82,747 | 3,471 | 2.16 | 0.11 |
| 2019-10-10 | 4.19 | 4.19 | 4.16 | 4.17 | 0.00 | 0.00 | 65,286 | 2,726 | 0.72 | 0.09 |
| 2019-10-09 | 4.16 | 4.17 | 4.13 | 4.17 | 0.00 | 0.00 | 35,795 | 1,485 | 0.96 | 0.05 |
| 2019-10-08 | 4.15 | 4.19 | 4.14 | 4.17 | 0.00 | 0.00 | 58,636 | 2,439 | 1.20 | 0.08 |
