上海家化（600315）历史行情

以下为上海家化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	18.370	18.500	18.680	18.060	0.120	0.653%	8.64万	0.00亿	0.000%
2026-10-07	17.760	18.380	18.480	17.730	0.680	3.842%	794.51万	1.45亿	1.182%
2026-10-06	17.760	18.380	18.480	17.730	0.680	3.842%	794.51万	1.45亿	1.182%
2026-10-05	17.760	18.380	18.480	17.730	0.680	3.842%	794.51万	1.45亿	1.182%
2026-10-02	17.760	18.380	18.480	17.730	0.680	3.842%	794.51万	1.45亿	1.182%
2026-10-01	17.760	18.380	18.480	17.730	0.680	3.842%	794.51万	1.45亿	1.182%
2026-09-30	17.760	18.380	18.480	17.730	0.680	3.842%	7.95万	0.00亿	0.000%
2026-09-29	17.900	17.700	18.040	17.590	-0.250	-1.393%	5.94万	0.00亿	0.000%
2026-09-28	18.230	17.950	18.310	17.870	-0.170	-0.938%	4.93万	0.00亿	0.000%
2026-09-27	18.500	18.120	18.690	18.070	-0.420	-2.265%	519.09万	0.95亿	0.772%
2026-09-24	18.500	18.120	18.690	18.070	-0.420	-2.265%	5.19万	0.00亿	0.000%
2026-09-23	18.430	18.540	18.950	18.380	0.060	0.325%	5.94万	0.00亿	0.000%
2026-09-22	18.580	18.480	18.770	18.380	-0.160	-0.858%	6.30万	0.00亿	0.000%
2026-09-21	17.850	18.640	18.700	17.850	0.750	4.192%	9.87万	0.00亿	0.000%
2026-09-18	17.780	17.890	18.200	17.740	0.140	0.789%	5.21万	0.00亿	0.000%
2026-09-17	17.590	17.750	17.830	17.580	0.080	0.453%	3.39万	0.00亿	0.000%
2026-09-16	17.550	17.670	17.800	17.300	0.040	0.227%	6.05万	0.00亿	0.000%
2026-09-15	17.880	17.630	17.970	17.620	-0.220	-1.232%	3.91万	0.00亿	0.000%
2026-09-14	17.870	17.850	17.950	17.490	-0.040	-0.224%	8.44万	0.00亿	0.000%
2026-09-11	18.540	17.890	18.660	17.860	-0.730	-3.921%	9.28万	0.00亿	0.000%
2026-09-10	18.900	18.620	18.980	18.610	-0.340	-1.793%	6.45万	0.00亿	0.000%
2026-09-09	19.010	18.960	19.330	18.840	-0.110	-0.577%	9.81万	0.00亿	0.000%
2026-09-08	18.650	19.070	19.510	18.530	0.420	2.252%	12.94万	0.00亿	0.000%
2026-09-07	18.600	18.650	18.720	18.380	0.030	0.161%	7.42万	0.00亿	0.000%
2026-09-04	18.040	18.620	18.670	17.980	0.640	3.560%	12.29万	0.00亿	0.000%
2026-09-03	18.360	17.980	18.480	17.960	-0.360	-1.963%	7.79万	0.00亿	0.000%
2026-09-02	18.350	18.340	18.480	18.220	-0.110	-0.596%	6.99万	0.00亿	0.000%
2026-09-01	17.920	18.450	18.500	17.920	0.400	2.216%	10.39万	0.00亿	0.000%
2026-08-31	18.270	18.050	18.330	17.910	-0.220	-1.204%	7.94万	0.00亿	0.000%
2026-08-28	18.090	18.270	18.350	17.920	0.080	0.440%	7.63万	0.00亿	0.000%
2026-08-27	18.100	18.190	18.270	17.910	0.080	0.442%	8.20万	0.00亿	0.000%
2026-08-26	18.270	18.110	18.570	18.100	-0.230	-1.254%	9.70万	0.00亿	0.000%
2026-08-25	18.290	18.340	18.630	18.220	0.110	0.603%	9.78万	0.00亿	0.000%
2026-08-24	18.150	18.230	18.740	18.140	0.140	0.774%	10.45万	0.00亿	0.000%
2026-08-21	18.530	18.090	18.600	18.060	-0.310	-1.685%	13.09万	0.00亿	0.000%
2026-08-20	18.340	18.400	18.750	18.240	1.170	6.790%	24.96万	0.00亿	0.000%
2026-08-19	17.290	17.230	17.590	17.150	-0.140	-0.806%	6.10万	0.00亿	0.000%
2026-08-18	17.520	17.370	17.670	17.180	-0.230	-1.307%	6.18万	0.00亿	0.000%
2026-08-17	17.370	17.600	17.640	17.050	0.240	1.382%	5.79万	0.00亿	0.000%
2026-08-14	17.710	17.360	17.710	17.300	-0.190	-1.083%	6.29万	0.00亿	0.000%
2026-08-13	17.860	17.550	17.940	17.520	-0.360	-2.010%	7.29万	0.00亿	0.000%
2026-08-12	17.890	17.910	18.080	17.660	0.000	0.000%	7.95万	0.00亿	0.000%
2026-08-11	17.950	17.910	18.500	17.800	-0.110	-0.610%	9.92万	0.00亿	0.000%
2026-08-10	17.250	18.020	18.040	17.130	0.760	4.403%	15.65万	0.00亿	0.000%
2026-08-07	17.290	17.260	17.310	16.920	-0.030	-0.174%	8.40万	0.00亿	0.000%
2026-08-06	17.620	17.290	17.670	17.120	-0.340	-1.929%	11.54万	0.00亿	0.000%
2026-08-05	17.800	17.630	17.860	17.500	-0.170	-0.955%	11.02万	0.00亿	0.000%
2026-08-04	18.450	17.800	18.610	17.760	-0.640	-3.471%	12.46万	0.00亿	0.000%
2026-08-03	18.270	18.440	18.580	18.090	0.040	0.217%	6.10万	0.00亿	0.000%
2026-07-31	18.170	18.400	18.590	18.150	-0.240	-1.288%	8.37万	0.00亿	0.000%
2026-07-30	18.290	18.640	18.880	18.210	0.420	2.305%	8.45万	0.00亿	0.000%
2026-07-29	17.780	18.220	18.400	17.720	0.520	2.938%	7.76万	0.00亿	0.000%
2026-07-28	17.450	17.700	17.840	17.410	0.060	0.340%	4.89万	0.00亿	0.000%
2026-07-27	16.700	17.640	17.730	16.680	0.940	5.629%	7.88万	0.00亿	0.000%
2026-07-24	17.280	16.700	17.380	16.680	-0.640	-3.691%	5.86万	0.00亿	0.000%
2026-07-23	17.490	17.340	17.530	17.230	-0.140	-0.801%	5.16万	0.00亿	0.000%
2026-07-22	17.670	17.480	17.740	17.270	-0.190	-1.075%	5.59万	0.00亿	0.000%
2026-07-21	17.660	17.670	18.110	17.550	-0.030	-0.169%	6.39万	0.00亿	0.000%
2026-07-20	17.470	17.700	17.800	17.380	0.290	1.666%	6.36万	0.00亿	0.000%
2026-07-17	18.000	17.410	18.280	17.370	-0.540	-3.008%	6.57万	0.00亿	0.000%
2026-07-16	17.800	17.950	18.090	17.620	0.040	0.223%	5.05万	0.00亿	0.000%
2026-07-15	17.400	17.910	18.010	17.310	0.390	2.226%	6.35万	0.00亿	0.000%
2026-07-14	17.400	17.520	17.750	17.240	0.210	1.213%	4.86万	0.00亿	0.000%
2026-07-13	17.460	17.310	17.600	17.220	-0.170	-0.973%	4.49万	0.00亿	0.000%
2026-07-10	17.300	17.480	17.650	17.060	0.080	0.460%	5.22万	0.00亿	0.000%
2026-07-09	17.610	17.400	17.790	17.210	-0.420	-2.357%	5.80万	0.00亿	0.000%
2026-07-08	17.700	17.820	18.330	17.390	0.260	1.481%	9.52万	0.00亿	0.000%
2026-07-07	17.720	17.560	17.950	17.450	-0.110	-0.623%	5.45万	0.00亿	0.000%
2026-07-06	17.200	17.670	17.760	17.060	0.420	2.435%	6.37万	0.00亿	0.000%
2026-07-03	17.480	17.250	17.530	17.130	-0.080	-0.462%	3.90万	0.00亿	0.000%
2026-07-02	17.080	17.330	17.580	16.990	0.350	2.061%	6.19万	0.00亿	0.000%
2026-07-01	16.510	16.980	17.370	16.310	0.360	2.166%	5.80万	0.00亿	0.000%
2026-06-30	16.470	16.620	16.880	16.350	-0.220	-1.306%	3.76万	0.00亿	0.000%
2026-06-29	16.330	16.840	17.040	15.920	0.580	3.567%	6.08万	0.00亿	0.000%
2026-06-26	16.650	16.260	16.720	16.260	-0.410	-2.460%	4.62万	0.00亿	0.000%
2026-06-25	16.920	16.670	16.970	16.500	-0.280	-1.652%	4.83万	0.00亿	0.000%
2026-06-24	17.390	16.950	17.490	16.950	-0.420	-2.418%	3.60万	0.00亿	0.000%
2026-06-23	17.130	17.370	17.760	17.070	0.140	0.813%	5.34万	0.00亿	0.000%
2026-06-22	17.390	17.230	17.400	16.610	-0.160	-0.920%	7.08万	0.00亿	0.000%
2026-06-18	17.870	17.390	17.870	17.330	-0.540	-3.012%	5.49万	0.00亿	0.000%
2026-06-17	18.250	17.930	18.250	17.720	-0.340	-1.861%	4.43万	0.00亿	0.000%
2026-06-16	18.400	18.270	18.400	17.980	-0.130	-0.707%	4.87万	0.00亿	0.000%
2026-06-15	18.400	18.400	18.590	18.250	-0.090	-0.487%	5.17万	0.00亿	0.000%
2026-06-12	17.550	18.490	18.660	17.360	1.000	5.718%	9.42万	0.00亿	0.000%
2026-06-11	17.700	17.490	17.750	17.430	-0.190	-1.075%	2.78万	0.00亿	0.000%
2026-06-10	17.540	17.680	17.690	17.360	0.070	0.398%	3.38万	0.00亿	0.000%
2026-06-09	17.830	17.610	17.870	17.510	-0.280	-1.565%	4.05万	0.00亿	0.000%
2026-06-08	17.800	17.890	18.140	17.560	0.140	0.789%	6.04万	0.00亿	0.000%
2026-06-05	17.540	17.750	18.050	17.540	0.320	1.836%	4.75万	0.00亿	0.000%
2026-06-04	17.610	17.430	17.790	17.360	-0.210	-1.190%	3.13万	0.00亿	0.000%
2026-06-03	17.900	17.640	17.930	17.470	-0.260	-1.453%	5.45万	0.00亿	0.000%
2026-06-02	18.480	17.900	18.520	17.900	-0.630	-3.400%	7.36万	0.00亿	0.000%
2026-06-01	18.190	18.530	18.690	18.040	0.040	0.216%	6.64万	0.00亿	0.000%
2026-05-29	17.460	18.490	18.650	17.310	0.980	5.597%	10.73万	0.00亿	0.000%
2026-05-28	17.710	17.510	17.860	17.400	-0.290	-1.629%	4.39万	0.00亿	0.000%
2026-05-27	17.970	17.800	18.070	17.630	-0.150	-0.836%	5.25万	0.00亿	0.000%
2026-05-26	17.750	17.950	17.980	17.600	0.210	1.184%	4.27万	0.00亿	0.000%
2026-05-25	17.900	17.740	17.900	17.400	-0.210	-1.170%	5.83万	0.00亿	0.000%
2026-05-22	18.000	17.950	18.070	17.730	0.110	0.617%	4.59万	0.00亿	0.000%
2026-05-21	17.920	17.840	18.360	17.760	-0.150	-0.834%	5.54万	0.00亿	0.000%
2026-05-20	18.150	17.990	18.150	17.620	-0.180	-0.991%	5.39万	0.00亿	0.000%
2026-05-19	18.350	18.170	18.440	17.930	-0.140	-0.765%	5.73万	0.00亿	0.000%
2026-05-18	18.830	18.310	18.860	18.220	-0.550	-2.916%	5.62万	0.00亿	0.000%
2026-05-15	18.920	18.860	19.050	18.700	-0.110	-0.580%	4.35万	0.00亿	0.000%
2026-05-14	19.400	18.970	19.450	18.920	-0.430	-2.216%	6.81万	0.00亿	0.000%
2026-05-13	19.550	19.400	19.630	19.310	-0.080	-0.411%	5.75万	0.00亿	0.000%
2026-05-12	19.900	19.480	19.940	19.450	-0.410	-2.061%	7.11万	0.00亿	0.000%
2026-05-11	20.180	19.890	20.190	19.780	-0.260	-1.290%	7.51万	0.00亿	0.000%
2026-05-08	20.210	20.150	20.420	20.100	-0.120	-0.592%	5.00万	0.00亿	0.000%
2026-05-07	20.520	20.270	20.550	20.190	-0.250	-1.218%	6.37万	0.00亿	0.000%
2026-05-06	20.080	20.520	20.720	20.000	0.550	2.754%	10.80万	0.00亿	0.000%
2026-04-30	20.230	19.970	20.280	19.880	-0.330	-1.626%	6.93万	0.00亿	0.000%
2026-04-29	20.730	20.300	20.880	20.200	-0.300	-1.456%	11.21万	0.00亿	0.000%
2026-04-28	21.050	20.600	21.680	20.300	0.150	0.733%	12.16万	0.00亿	0.000%
2026-04-27	20.020	20.450	20.520	20.000	0.430	2.148%	5.34万	0.00亿	0.000%
2026-04-24	19.900	20.020	20.450	19.750	0.060	0.301%	5.47万	0.00亿	0.000%
2026-04-23	20.050	19.960	20.220	19.850	-0.100	-0.499%	4.85万	0.00亿	0.000%
2026-04-22	19.900	20.060	20.060	19.700	0.060	0.300%	4.45万	0.00亿	0.000%
2026-04-21	20.310	20.000	20.510	19.870	-0.300	-1.478%	5.74万	0.00亿	0.000%
2026-04-20	20.400	20.300	20.440	20.180	-0.060	-0.295%	3.82万	0.00亿	0.000%
2026-04-17	20.450	20.360	20.460	20.270	-0.210	-1.021%	2.77万	0.00亿	0.000%
2026-04-16	20.570	20.570	20.590	20.340	0.010	0.049%	3.17万	0.00亿	0.000%
2026-04-15	20.420	20.560	20.640	20.310	0.140	0.686%	4.27万	0.00亿	0.000%
2026-04-14	20.240	20.420	20.420	19.810	0.270	1.340%	6.15万	0.00亿	0.000%
2026-04-13	20.310	20.150	20.390	20.120	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-10	20.450	20.420	20.660	20.340	0.000	0.000%	4.15万	0.00亿	0.000%
2026-04-09	20.770	20.290	20.770	20.220	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-08	20.750	20.910	20.950	20.660	0.000	0.000%	6.03万	0.00亿	0.000%
2026-04-07	21.140	20.510	21.200	20.420	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-03	21.520	21.140	21.640	21.100	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-02	21.790	21.630	21.860	21.230	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-01	21.010	21.870	22.290	20.900	0.000	0.000%	12.52万	0.00亿	0.000%