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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.57 | 5.63 | 5.47 | 5.58 | -0.70% | 11.86 | 0.22% |
| 2025-06-23 | 5.72 | 5.74 | 5.58 | 5.62 | -0.70% | 12.33 | 0.23% |
| 2025-06-20 | 5.74 | 5.77 | 5.66 | 5.66 | -1.54% | 10.57 | 0.19% |
| 2025-06-19 | 5.68 | 5.76 | 5.61 | 5.75 | +1.39% | 12.17 | 0.22% |
| 2025-06-18 | 5.78 | 5.79 | 5.67 | 5.67 | -1.03% | 10.63 | 0.19% |
| 2025-06-17 | 5.68 | 5.78 | 5.67 | 5.73 | +0.85% | 14.96 | 0.26% |
| 2025-06-16 | 5.72 | 5.73 | 5.64 | 5.68 | -0.34% | 11.59 | 0.21% |
| 2025-06-13 | 5.72 | 5.76 | 5.67 | 5.70 | +0.68% | 11.44 | 0.20% |
| 2025-06-12 | 5.64 | 5.68 | 5.58 | 5.66 | +0.34% | 9.35 | 0.17% |
| 2025-06-11 | 5.53 | 5.65 | 5.52 | 5.64 | +2.09% | 13.75 | 0.25% |
| 2025-06-10 | 5.53 | 5.56 | 5.51 | 5.53 | -0.17% | 6.01 | 0.11% |
| 2025-06-09 | 5.53 | 5.54 | 5.51 | 5.53 | +0.17% | 4.54 | 0.08% |
| 2025-06-06 | 5.51 | 5.53 | 5.49 | 5.53 | +0.52% | 4.85 | 0.09% |
| 2025-06-05 | 5.53 | 5.54 | 5.49 | 5.50 | -0.69% | 5.70 | 0.10% |
| 2025-06-04 | 5.53 | 5.55 | 5.52 | 5.53 | +0.17% | 4.03 | 0.07% |
| 2025-06-03 | 5.55 | 5.56 | 5.51 | 5.53 | -0.52% | 5.47 | 0.10% |
| 2025-05-30 | 5.51 | 5.57 | 5.50 | 5.55 | +0.87% | 7.03 | 0.13% |
| 2025-05-29 | 5.56 | 5.58 | 5.51 | 5.51 | -1.04% | 6.46 | 0.12% |
| 2025-05-28 | 5.47 | 5.57 | 5.47 | 5.56 | +1.94% | 9.58 | 0.18% |
| 2025-05-27 | 5.47 | 5.50 | 5.46 | 5.46 | 0.00% | 3.76 | 0.07% |