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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.47 | 5.51 | 5.45 | 5.46 | -0.18% | 5.07 | 0.09% |
| 2025-05-23 | 5.54 | 5.57 | 5.47 | 5.47 | -1.56% | 6.48 | 0.12% |
| 2025-05-22 | 5.49 | 5.55 | 5.47 | 5.55 | +1.23% | 7.94 | 0.15% |
| 2025-05-21 | 5.46 | 5.53 | 5.46 | 5.49 | +0.71% | 6.75 | 0.12% |
| 2025-05-20 | 5.47 | 5.48 | 5.44 | 5.45 | -0.18% | 3.48 | 0.06% |
| 2025-05-19 | 5.45 | 5.49 | 5.44 | 5.46 | +0.35% | 4.28 | 0.08% |
| 2025-05-16 | 5.55 | 5.56 | 5.43 | 5.44 | -2.08% | 10.10 | 0.19% |
| 2025-05-15 | 5.59 | 5.62 | 5.55 | 5.55 | -0.86% | 5.91 | 0.11% |
| 2025-05-14 | 5.52 | 5.60 | 5.50 | 5.60 | +1.75% | 9.09 | 0.17% |
| 2025-05-13 | 5.50 | 5.53 | 5.49 | 5.51 | +0.53% | 6.13 | 0.11% |
| 2025-05-12 | 5.48 | 5.50 | 5.46 | 5.48 | +0.18% | 4.10 | 0.08% |
| 2025-05-09 | 5.47 | 5.50 | 5.46 | 5.47 | 0.00% | 4.42 | 0.08% |
| 2025-05-08 | 5.47 | 5.51 | 5.45 | 5.47 | -0.35% | 4.24 | 0.08% |
| 2025-05-07 | 5.47 | 5.49 | 5.42 | 5.49 | +1.24% | 8.33 | 0.15% |
| 2025-05-06 | 5.45 | 5.45 | 5.40 | 5.42 | -0.35% | 5.80 | 0.11% |