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(%) |
| 2020-11-26 | 3.60 | 3.66 | 3.57 | 3.58 | -0.05 | -1.38 | 199,710 | 7,209 | 2.48 | 0.27 |
| 2020-11-25 | 3.72 | 3.79 | 3.59 | 3.63 | -0.03 | -0.82 | 396,676 | 14,693 | 5.46 | 0.54 |
| 2020-11-24 | 3.61 | 3.66 | 3.58 | 3.66 | 0.05 | 1.39 | 228,003 | 8,248 | 2.22 | 0.31 |
| 2020-11-23 | 3.53 | 3.64 | 3.51 | 3.61 | 0.09 | 2.56 | 303,078 | 10,867 | 3.69 | 0.41 |
| 2020-11-20 | 3.50 | 3.53 | 3.47 | 3.52 | 0.00 | 0.00 | 110,654 | 3,875 | 1.70 | 0.15 |
| 2020-11-19 | 3.53 | 3.62 | 3.49 | 3.52 | -0.01 | -0.28 | 168,413 | 5,964 | 3.68 | 0.23 |
| 2020-11-18 | 3.50 | 3.60 | 3.46 | 3.53 | 0.03 | 0.86 | 233,310 | 8,252 | 4.00 | 0.32 |
| 2020-11-17 | 3.49 | 3.54 | 3.47 | 3.50 | 0.03 | 0.86 | 184,254 | 6,446 | 2.02 | 0.25 |
| 2020-11-16 | 3.37 | 3.49 | 3.37 | 3.47 | 0.11 | 3.27 | 207,604 | 7,156 | 3.57 | 0.28 |
| 2020-11-13 | 3.40 | 3.40 | 3.34 | 3.36 | -0.05 | -1.47 | 90,942 | 3,060 | 1.76 | 0.12 |
| 2020-11-12 | 3.43 | 3.44 | 3.38 | 3.41 | -0.03 | -0.87 | 101,817 | 3,470 | 1.74 | 0.14 |
| 2020-11-11 | 3.37 | 3.47 | 3.37 | 3.44 | 0.05 | 1.47 | 183,608 | 6,307 | 2.95 | 0.25 |
| 2020-11-10 | 3.43 | 3.46 | 3.38 | 3.39 | 0.03 | 0.89 | 167,524 | 5,730 | 2.38 | 0.23 |
| 2020-11-09 | 3.34 | 3.37 | 3.33 | 3.36 | 0.03 | 0.90 | 113,870 | 3,820 | 1.20 | 0.16 |
| 2020-11-06 | 3.33 | 3.34 | 3.32 | 3.33 | -0.01 | -0.30 | 77,102 | 2,567 | 0.60 | 0.11 |
| 2020-11-05 | 3.33 | 3.34 | 3.30 | 3.34 | 0.02 | 0.60 | 68,936 | 2,292 | 1.20 | 0.09 |
| 2020-11-04 | 3.33 | 3.34 | 3.30 | 3.32 | -0.01 | -0.30 | 45,770 | 1,518 | 1.20 | 0.06 |
| 2020-11-03 | 3.29 | 3.33 | 3.29 | 3.33 | 0.05 | 1.52 | 49,644 | 1,648 | 1.22 | 0.07 |
| 2020-11-02 | 3.31 | 3.33 | 3.27 | 3.28 | -0.03 | -0.91 | 77,150 | 2,541 | 1.81 | 0.11 |
| 2020-10-30 | 3.32 | 3.35 | 3.29 | 3.31 | -0.01 | -0.30 | 77,100 | 2,566 | 1.81 | 0.11 |
| 2020-10-29 | 3.35 | 3.37 | 3.30 | 3.32 | -0.06 | -1.78 | 100,921 | 3,351 | 2.07 | 0.14 |
| 2020-10-28 | 3.37 | 3.39 | 3.35 | 3.38 | 0.01 | 0.30 | 41,992 | 1,415 | 1.19 | 0.06 |
| 2020-10-27 | 3.38 | 3.39 | 3.36 | 3.37 | -0.02 | -0.59 | 38,771 | 1,307 | 0.89 | 0.05 |
| 2020-10-26 | 3.40 | 3.41 | 3.38 | 3.39 | -0.02 | -0.59 | 32,474 | 1,102 | 0.88 | 0.04 |
| 2020-10-23 | 3.39 | 3.42 | 3.38 | 3.41 | 0.02 | 0.59 | 43,884 | 1,494 | 1.18 | 0.06 |
| 2020-10-22 | 3.39 | 3.39 | 3.36 | 3.39 | -0.01 | -0.29 | 36,357 | 1,227 | 0.88 | 0.05 |
| 2020-10-21 | 3.42 | 3.42 | 3.39 | 3.40 | -0.03 | -0.87 | 41,201 | 1,400 | 0.87 | 0.06 |
| 2020-10-20 | 3.42 | 3.43 | 3.39 | 3.43 | 0.01 | 0.29 | 35,172 | 1,201 | 1.17 | 0.05 |
| 2020-10-19 | 3.43 | 3.45 | 3.41 | 3.42 | -0.01 | -0.29 | 43,801 | 1,502 | 1.17 | 0.06 |
| 2020-10-16 | 3.43 | 3.45 | 3.42 | 3.43 | -0.01 | -0.29 | 37,084 | 1,275 | 0.87 | 0.05 |
| 2020-10-15 | 3.46 | 3.46 | 3.44 | 3.44 | -0.01 | -0.29 | 39,772 | 1,372 | 0.58 | 0.05 |
| 2020-10-14 | 3.46 | 3.47 | 3.44 | 3.45 | -0.01 | -0.29 | 45,407 | 1,567 | 0.87 | 0.06 |
| 2020-10-13 | 3.47 | 3.47 | 3.42 | 3.46 | -0.02 | -0.57 | 56,320 | 1,938 | 1.44 | 0.08 |
| 2020-10-12 | 3.36 | 3.49 | 3.36 | 3.48 | 0.12 | 3.57 | 166,330 | 5,722 | 3.87 | 0.23 |
| 2020-10-09 | 3.35 | 3.37 | 3.34 | 3.36 | 0.03 | 0.90 | 52,840 | 1,777 | 0.90 | 0.07 |
