中国石化 sh.600028
4.96
-1.39%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.02 | 5.04 | 4.95 | 4.96 | -1.39% | 13.01 | 0.28% |
| 2026-05-21 | 5.08 | 5.10 | 5.02 | 5.03 | -1.37% | 12.79 | 0.27% |
| 2026-05-20 | 5.13 | 5.15 | 5.09 | 5.10 | -0.58% | 9.19 | 0.19% |
| 2026-05-19 | 5.12 | 5.15 | 5.10 | 5.13 | -0.19% | 8.70 | 0.18% |
| 2026-05-18 | 5.13 | 5.15 | 5.09 | 5.14 | +0.19% | 9.94 | 0.20% |
| 2026-05-15 | 5.13 | 5.17 | 5.09 | 5.13 | -0.39% | 14.44 | 0.30% |
| 2026-05-14 | 5.18 | 5.20 | 5.12 | 5.15 | -0.39% | 17.22 | 0.35% |
| 2026-05-13 | 5.20 | 5.21 | 5.16 | 5.17 | -0.58% | 12.33 | 0.25% |
| 2026-05-12 | 5.22 | 5.23 | 5.18 | 5.20 | -0.19% | 14.03 | 0.28% |
| 2026-05-11 | 5.23 | 5.23 | 5.18 | 5.21 | -0.19% | 17.30 | 0.35% |
| 2026-05-08 | 5.29 | 5.30 | 5.21 | 5.22 | -0.95% | 18.06 | 0.36% |
| 2026-05-07 | 5.34 | 5.35 | 5.27 | 5.27 | -1.86% | 18.84 | 0.38% |
| 2026-05-06 | 5.38 | 5.39 | 5.32 | 5.37 | -0.37% | 18.07 | 0.36% |
| 2026-04-30 | 5.40 | 5.43 | 5.37 | 5.39 | -0.55% | 17.51 | 0.34% |
| 2026-04-29 | 5.40 | 5.50 | 5.35 | 5.42 | +1.31% | 41.87 | 0.82% |
| 2026-04-28 | 5.34 | 5.38 | 5.27 | 5.35 | +0.19% | 18.26 | 0.36% |
| 2026-04-27 | 5.38 | 5.41 | 5.33 | 5.34 | -0.93% | 11.30 | 0.22% |
| 2026-04-24 | 5.43 | 5.44 | 5.35 | 5.39 | -1.10% | 12.67 | 0.25% |
| 2026-04-23 | 5.44 | 5.49 | 5.40 | 5.45 | +0.18% | 19.19 | 0.37% |
| 2026-04-22 | 5.51 | 5.51 | 5.42 | 5.44 | -1.09% | 13.17 | 0.26% |