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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.60 | 5.60 | 5.57 | 5.58 | -0.18% | 5.14 | 0.10% |
| 2025-08-18 | 5.60 | 5.62 | 5.58 | 5.59 | 0.00% | 7.88 | 0.15% |
| 2025-08-15 | 5.60 | 5.61 | 5.56 | 5.59 | -0.18% | 7.49 | 0.14% |
| 2025-08-14 | 5.64 | 5.67 | 5.59 | 5.60 | -0.52% | 5.80 | 0.11% |
| 2025-08-13 | 5.65 | 5.68 | 5.62 | 5.63 | -0.69% | 5.96 | 0.11% |
| 2025-08-12 | 5.59 | 5.70 | 5.59 | 5.67 | +1.41% | 8.76 | 0.16% |
| 2025-08-11 | 5.65 | 5.67 | 5.59 | 5.59 | -1.05% | 6.90 | 0.13% |
| 2025-08-08 | 5.63 | 5.70 | 5.62 | 5.65 | +0.17% | 5.73 | 0.10% |
| 2025-08-07 | 5.62 | 5.65 | 5.59 | 5.64 | +0.35% | 6.21 | 0.11% |
| 2025-08-06 | 5.61 | 5.64 | 5.59 | 5.62 | 0.00% | 5.68 | 0.10% |
| 2025-08-05 | 5.56 | 5.63 | 5.56 | 5.62 | +1.06% | 7.03 | 0.13% |
| 2025-08-04 | 5.57 | 5.58 | 5.51 | 5.56 | -0.70% | 9.36 | 0.18% |
| 2025-08-01 | 5.82 | 5.84 | 5.58 | 5.60 | -5.32% | 23.52 | 0.43% |
| 2025-07-31 | 5.94 | 5.96 | 5.81 | 5.91 | 0.00% | 10.87 | 0.19% |
| 2025-07-30 | 5.83 | 5.95 | 5.82 | 5.91 | +1.86% | 9.36 | 0.16% |
| 2025-07-29 | 5.78 | 5.84 | 5.77 | 5.81 | +0.34% | 5.91 | 0.11% |
| 2025-07-28 | 5.86 | 5.87 | 5.78 | 5.79 | -1.34% | 8.27 | 0.15% |
| 2025-07-25 | 5.88 | 5.98 | 5.86 | 5.86 | -0.33% | 9.96 | 0.17% |
| 2025-07-24 | 5.92 | 5.94 | 5.86 | 5.88 | -0.66% | 10.82 | 0.19% |
| 2025-07-23 | 5.96 | 5.98 | 5.91 | 5.92 | -0.17% | 13.35 | 0.23% |