上海石化（600688）历史行情

以下为上海石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
2026-10-13	2.770	2.780	2.800	2.740	0.000	0.000%	41.60万	1.15亿	0.570%
2026-10-12	2.810	2.780	2.840	2.760	-0.050	-1.770%	57.46万	1.60亿	0.780%
2026-10-09	2.810	2.830	2.840	2.790	0.020	0.710%	65.72万	1.85亿	0.900%
2026-10-08	2.750	2.810	2.840	2.740	0.060	2.180%	89.07万	2.50亿	1.220%
2026-10-07	2.730	2.750	2.760	2.720	0.020	0.733%	3,410.60万	0.93亿	0.465%
2026-10-06	2.730	2.750	2.760	2.720	0.020	0.733%	3,410.60万	0.93亿	0.465%
2026-10-05	2.730	2.750	2.760	2.720	0.020	0.733%	3,410.60万	0.93亿	0.465%
2026-10-02	2.730	2.750	2.760	2.720	0.020	0.733%	3,410.60万	0.93亿	0.465%
2026-10-01	2.730	2.750	2.760	2.720	0.020	0.733%	3,410.60万	0.93亿	0.465%
2026-09-30	2.730	2.750	2.760	2.720	0.020	0.730%	34.11万	0.93亿	0.470%
2026-09-29	2.720	2.730	2.740	2.710	0.010	0.370%	40.23万	1.10亿	0.550%
2026-09-28	2.740	2.720	2.750	2.710	-0.030	-1.090%	50.65万	1.38亿	0.690%
2026-09-27	2.780	2.750	2.800	2.750	-0.030	-1.079%	4,738.36万	1.31亿	0.647%
2026-09-24	2.780	2.750	2.800	2.750	-0.030	-1.080%	47.38万	1.31亿	0.650%
2026-09-23	2.790	2.780	2.810	2.770	-0.010	-0.360%	42.09万	1.17亿	0.570%
2026-09-22	2.840	2.790	2.850	2.780	-0.050	-1.760%	56.21万	1.58亿	0.770%
2026-09-21	2.790	2.840	2.860	2.790	0.040	1.430%	55.24万	1.56亿	0.750%
2026-09-18	2.770	2.800	2.810	2.760	0.030	1.080%	39.87万	1.11亿	0.540%
2026-09-17	2.790	2.770	2.800	2.750	-0.030	-1.070%	58.13万	1.61亿	0.790%
2026-09-16	2.800	2.800	2.820	2.780	0.000	0.000%	50.96万	1.43亿	0.700%
2026-09-15	2.830	2.800	2.830	2.790	-0.030	-1.060%	46.48万	1.30亿	0.630%
2026-09-14	2.850	2.830	2.870	2.790	-0.020	-0.700%	62.71万	1.77亿	0.860%
2026-09-11	2.940	2.850	2.950	2.820	-0.060	-2.060%	82.46万	2.36亿	1.130%
2026-09-10	2.960	2.910	2.980	2.900	-0.050	-1.690%	70.37万	2.07亿	0.960%
2026-09-09	2.930	2.960	2.970	2.910	0.020	0.680%	73.05万	2.15亿	1.000%
2026-09-08	2.840	2.940	2.950	2.830	0.100	3.520%	100.69万	2.92亿	1.370%
2026-09-07	2.880	2.840	2.890	2.830	-0.040	-1.390%	66.77万	1.91亿	0.910%
2026-09-04	2.890	2.880	2.920	2.870	0.000	0.000%	58.30万	1.69亿	0.800%
2026-09-03	2.880	2.880	2.930	2.870	-0.010	-0.350%	62.96万	1.82亿	0.860%
2026-09-02	2.990	2.890	3.010	2.880	-0.060	-2.030%	99.40万	2.90亿	1.360%
2026-09-01	2.920	2.950	3.010	2.910	0.020	0.680%	94.59万	2.81亿	1.290%
2026-08-31	2.930	2.930	2.950	2.880	-0.010	-0.340%	72.48万	2.11亿	0.990%
2026-08-28	2.870	2.940	2.940	2.860	0.060	2.080%	87.13万	2.54亿	1.190%
2026-08-27	2.860	2.880	2.890	2.830	0.020	0.700%	63.47万	1.81亿	0.870%
2026-08-26	2.830	2.860	2.870	2.820	0.010	0.350%	57.63万	1.64亿	0.790%
2026-08-25	2.830	2.850	2.880	2.830	0.010	0.350%	77.46万	2.21亿	1.060%
2026-08-24	2.820	2.840	2.860	2.810	0.010	0.350%	56.36万	1.60亿	0.770%
2026-08-21	2.810	2.830	2.840	2.780	0.020	0.710%	57.84万	1.63亿	0.790%
2026-08-20	2.820	2.810	2.850	2.770	-0.010	-0.350%	66.95万	1.88亿	0.910%
2026-08-19	2.830	2.820	2.850	2.800	-0.010	-0.350%	56.71万	1.60亿	0.770%
2026-08-18	2.800	2.830	2.850	2.790	0.020	0.710%	67.05万	1.90亿	0.910%
2026-08-17	2.780	2.810	2.810	2.770	0.020	0.720%	43.74万	1.22亿	0.600%
2026-08-14	2.790	2.790	2.800	2.760	0.000	0.000%	46.48万	1.29亿	0.630%
2026-08-13	2.830	2.790	2.840	2.780	-0.050	-1.760%	65.31万	1.83亿	0.890%
2026-08-12	2.830	2.840	2.850	2.810	0.000	0.000%	56.99万	1.61亿	0.780%
2026-08-11	2.880	2.840	2.900	2.830	-0.030	-1.050%	61.99万	1.78亿	0.850%
2026-08-10	2.870	2.870	2.890	2.860	0.000	0.000%	54.27万	1.56亿	0.740%
2026-08-07	2.850	2.870	2.880	2.830	0.010	0.350%	66.58万	1.90亿	0.910%
2026-08-06	2.830	2.860	2.860	2.800	0.030	1.060%	67.26万	1.91亿	0.920%
2026-08-05	2.830	2.830	2.850	2.810	-0.020	-0.700%	51.34万	1.45亿	0.700%
2026-08-04	2.870	2.850	2.880	2.820	-0.020	-0.700%	57.55万	1.64亿	0.790%
2026-08-03	2.820	2.870	2.890	2.820	0.030	1.060%	81.83万	2.34亿	1.120%
2026-07-31	2.810	2.840	2.850	2.800	0.010	0.350%	60.24万	1.71亿	0.820%
2026-07-30	2.810	2.830	2.880	2.790	0.010	0.350%	74.20万	2.10亿	1.010%
2026-07-29	2.770	2.820	2.830	2.770	0.060	2.170%	76.66万	2.15亿	1.050%
2026-07-28	2.750	2.760	2.780	2.730	-0.010	-0.360%	59.60万	1.64亿	0.810%
2026-07-27	2.730	2.770	2.790	2.680	0.020	0.730%	79.31万	2.18亿	1.080%
2026-07-24	2.880	2.750	2.920	2.740	-0.130	-4.510%	123.45万	3.47亿	1.680%
2026-07-23	2.810	2.880	2.900	2.800	0.070	2.490%	98.52万	2.82亿	1.340%
2026-07-22	2.760	2.810	2.820	2.740	0.050	1.810%	100.16万	2.79亿	1.370%
2026-07-21	2.760	2.760	2.780	2.740	-0.030	-1.080%	95.35万	2.63亿	1.300%
2026-07-20	2.740	2.790	2.800	2.730	0.060	2.200%	121.40万	3.36亿	1.660%
2026-07-17	2.750	2.730	2.780	2.720	-0.020	-0.730%	93.26万	2.56亿	1.270%
2026-07-16	2.820	2.750	2.830	2.750	-0.090	-3.170%	131.60万	3.64亿	1.800%
2026-07-15	2.840	2.840	2.880	2.810	-0.090	-3.070%	145.40万	4.12亿	1.980%
2026-07-14	2.810	2.930	2.940	2.800	0.110	3.900%	109.14万	3.14亿	1.490%
2026-07-13	2.930	2.820	2.940	2.800	-0.080	-2.760%	98.48万	2.80亿	1.340%
2026-07-10	2.860	2.900	2.930	2.810	0.020	0.690%	87.12万	2.51亿	1.190%
2026-07-09	2.870	2.880	2.920	2.830	0.020	0.700%	78.30万	2.25亿	1.070%
2026-07-08	2.900	2.860	2.910	2.840	-0.040	-1.380%	88.77万	2.55亿	1.210%
2026-07-07	2.990	2.900	3.000	2.880	-0.100	-3.330%	92.75万	2.71亿	1.270%
2026-07-06	2.910	3.000	3.060	2.880	0.080	2.740%	106.85万	3.19亿	1.460%
2026-07-03	2.940	2.920	2.990	2.910	-0.040	-1.350%	90.33万	2.66亿	1.230%
2026-07-02	2.980	2.960	3.030	2.930	-0.020	-0.670%	88.00万	2.62亿	1.200%
2026-07-01	2.900	2.980	3.060	2.890	0.050	1.710%	114.64万	3.42亿	1.560%
2026-06-30	2.890	2.930	2.940	2.800	0.030	1.030%	115.93万	3.30亿	1.580%
2026-06-29	2.950	2.900	2.990	2.830	-0.030	-1.020%	99.01万	2.87亿	1.350%
2026-06-26	3.060	2.930	3.080	2.930	-0.120	-3.930%	115.15万	3.44亿	1.570%
2026-06-25	3.070	3.050	3.120	3.020	-0.050	-1.610%	108.81万	3.33亿	1.480%
2026-06-24	3.030	3.100	3.120	3.020	0.060	1.970%	113.55万	3.49亿	1.550%
2026-06-23	3.090	3.040	3.190	3.040	-0.060	-1.940%	119.00万	3.69亿	1.620%
2026-06-22	3.060	3.100	3.110	2.990	0.020	0.650%	127.98万	3.89亿	1.750%
2026-06-18	3.030	3.080	3.200	3.020	0.020	0.650%	143.72万	4.46亿	1.960%
2026-06-17	2.980	3.060	3.120	2.930	0.100	3.380%	183.00万	5.56亿	2.500%
2026-06-16	2.980	2.960	2.990	2.900	-0.040	-1.330%	109.53万	3.23亿	1.490%
2026-06-15	2.890	3.000	3.060	2.880	0.090	3.090%	178.21万	5.32亿	2.430%
2026-06-12	2.840	2.910	2.980	2.840	0.020	0.690%	155.84万	4.54亿	2.130%
2026-06-11	2.960	2.890	3.010	2.850	-0.100	-3.340%	185.23万	5.38亿	2.530%
2026-06-10	3.130	2.990	3.160	2.940	-0.160	-5.080%	220.57万	6.65亿	3.010%
2026-06-09	3.320	3.150	3.320	3.060	-0.130	-3.960%	288.28万	9.04亿	3.930%
2026-06-08	3.310	3.280	3.480	3.250	-0.210	-6.020%	524.60万	17.53亿	7.160%
2026-06-05	3.680	3.490	3.720	3.410	0.110	3.250%	737.96万	26.82亿	10.070%
2026-06-04	3.380	3.380	3.380	3.320	0.310	10.100%	175.75万	5.94亿	2.400%
2026-06-03	3.070	3.070	3.070	3.070	0.280	10.040%	45.41万	1.39亿	0.620%
2026-06-02	2.760	2.790	2.800	2.730	0.030	1.090%	58.16万	1.61亿	0.790%
2026-06-01	2.720	2.760	2.770	2.700	0.040	1.470%	50.78万	1.39亿	0.690%
2026-05-29	2.730	2.720	2.740	2.700	-0.020	-0.730%	55.59万	1.51亿	0.760%
2026-05-28	2.740	2.740	2.770	2.710	-0.010	-0.360%	38.64万	1.06亿	0.530%
2026-05-27	2.810	2.750	2.820	2.730	-0.060	-2.140%	45.75万	1.26亿	0.620%
2026-05-26	2.830	2.810	2.840	2.780	-0.030	-1.060%	37.77万	1.06亿	0.520%
2026-05-25	2.820	2.840	2.850	2.800	0.010	0.350%	34.92万	0.99亿	0.480%
2026-05-22	2.790	2.830	2.850	2.750	0.040	1.430%	46.05万	1.29亿	0.630%
2026-05-21	2.880	2.790	2.900	2.780	-0.110	-3.790%	67.21万	1.91亿	0.920%
2026-05-20	2.940	2.900	2.970	2.880	-0.050	-1.690%	48.50万	1.42亿	0.660%
2026-05-19	2.970	2.950	3.000	2.930	-0.020	-0.670%	50.97万	1.50亿	0.700%
2026-05-18	2.970	2.970	3.020	2.950	-0.010	-0.340%	48.82万	1.45亿	0.670%
2026-05-15	3.010	2.980	3.030	2.950	-0.050	-1.650%	54.98万	1.64亿	0.750%
2026-05-14	3.050	3.030	3.070	3.020	-0.020	-0.660%	52.67万	1.60亿	0.720%
2026-05-13	3.040	3.050	3.100	3.020	0.000	0.000%	51.05万	1.56亿	0.700%
2026-05-12	3.120	3.050	3.150	3.030	-0.080	-2.560%	72.94万	2.24亿	1.000%
2026-05-11	3.070	3.130	3.230	3.070	0.130	4.330%	124.22万	3.92亿	1.700%
2026-05-08	2.980	3.000	3.010	2.950	0.050	1.690%	55.54万	1.66亿	0.760%
2026-05-07	3.060	2.950	3.080	2.940	-0.140	-4.530%	76.26万	2.28亿	1.040%
2026-05-06	3.130	3.090	3.150	3.050	-0.020	-0.640%	107.02万	3.31亿	1.460%
2026-04-30	3.020	3.110	3.170	3.010	0.200	6.870%	182.67万	5.68亿	2.490%
2026-04-29	2.810	2.910	2.920	2.800	0.100	3.560%	81.38万	2.35亿	1.110%
2026-04-28	2.760	2.810	2.820	2.760	0.040	1.440%	46.18万	1.29亿	0.630%
2026-04-27	2.760	2.770	2.780	2.750	0.000	0.000%	35.16万	0.97亿	0.480%
2026-04-24	2.790	2.770	2.820	2.750	-0.020	-0.720%	42.21万	1.17亿	0.580%
2026-04-23	2.790	2.790	2.820	2.760	0.000	0.000%	46.23万	1.29亿	0.630%
2026-04-22	2.810	2.790	2.820	2.780	-0.010	-0.360%	27.63万	0.77亿	0.380%
2026-04-21	2.820	2.800	2.820	2.780	-0.020	-0.710%	35.79万	1.00亿	0.490%
2026-04-20	2.820	2.820	2.850	2.810	0.000	0.000%	39.91万	1.13亿	0.540%
2026-04-17	2.870	2.820	2.870	2.820	-0.050	-1.740%	34.12万	0.97亿	0.470%
2026-04-16	2.860	2.870	2.880	2.840	0.010	0.350%	33.80万	0.97亿	0.460%
2026-04-15	2.890	2.860	2.900	2.860	0.000	0.000%	40.21万	0.00亿	0.000%
2026-04-14	2.920	2.910	2.930	2.880	-0.030	-1.020%	40.02万	0.00亿	0.000%
2026-04-13	2.940	2.940	2.960	2.880	0.000	0.000%	54.99万	0.00亿	0.000%
2026-04-10	2.920	2.920	2.960	2.910	0.000	0.000%	40.56万	0.00亿	0.000%
2026-04-09	2.960	2.930	2.990	2.910	0.000	0.000%	50.40万	0.00亿	0.000%
2026-04-08	2.930	2.960	2.970	2.880	0.000	0.000%	80.70万	0.00亿	0.000%
2026-04-07	2.890	3.000	3.000	2.850	0.000	0.000%	64.35万	0.00亿	0.000%
2026-04-03	2.940	2.890	2.950	2.860	0.000	0.000%	41.05万	0.00亿	0.000%
2026-04-02	2.900	2.950	2.960	2.900	0.000	0.000%	53.92万	0.00亿	0.000%
2026-04-01	2.900	2.910	2.940	2.890	0.000	0.000%	38.74万	0.00亿	0.000%