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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.83 | 5.95 | 5.82 | 5.93 | +1.86% | 16.56 | 0.29% |
| 2025-07-21 | 5.72 | 5.85 | 5.71 | 5.83 | +1.72% | 12.04 | 0.22% |
| 2025-07-18 | 5.66 | 5.74 | 5.65 | 5.73 | +1.57% | 8.53 | 0.16% |
| 2025-07-17 | 5.67 | 5.68 | 5.63 | 5.64 | -0.52% | 5.35 | 0.10% |
| 2025-07-16 | 5.67 | 5.70 | 5.65 | 5.67 | 0.00% | 4.40 | 0.08% |
| 2025-07-15 | 5.67 | 5.70 | 5.63 | 5.67 | -0.17% | 6.31 | 0.12% |
| 2025-07-14 | 5.64 | 5.71 | 5.64 | 5.68 | +1.05% | 8.10 | 0.15% |
| 2025-07-11 | 5.68 | 5.76 | 5.62 | 5.62 | -0.87% | 15.39 | 0.28% |
| 2025-07-10 | 5.60 | 5.69 | 5.60 | 5.67 | +1.41% | 12.92 | 0.24% |
| 2025-07-09 | 5.59 | 5.64 | 5.58 | 5.59 | 0.00% | 7.72 | 0.14% |
| 2025-07-08 | 5.57 | 5.60 | 5.55 | 5.59 | +0.53% | 5.71 | 0.11% |
| 2025-07-07 | 5.58 | 5.58 | 5.54 | 5.56 | -0.53% | 5.02 | 0.09% |
| 2025-07-04 | 5.57 | 5.60 | 5.56 | 5.59 | +0.35% | 6.43 | 0.12% |
| 2025-07-03 | 5.61 | 5.62 | 5.55 | 5.57 | -0.53% | 7.06 | 0.13% |
| 2025-07-02 | 5.58 | 5.61 | 5.57 | 5.60 | +0.53% | 6.26 | 0.12% |
| 2025-07-01 | 5.55 | 5.59 | 5.53 | 5.57 | +0.35% | 4.95 | 0.09% |
| 2025-06-30 | 5.57 | 5.58 | 5.54 | 5.55 | -0.35% | 5.51 | 0.10% |
| 2025-06-27 | 5.62 | 5.62 | 5.55 | 5.57 | -0.88% | 7.22 | 0.13% |
| 2025-06-26 | 5.59 | 5.63 | 5.57 | 5.62 | +0.53% | 6.62 | 0.12% |
| 2025-06-25 | 5.56 | 5.60 | 5.53 | 5.59 | +0.18% | 8.38 | 0.16% |