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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.53 | 5.54 | 5.49 | 5.50 | -0.54% | 10.61 | 0.20% |
| 2026-04-20 | 5.57 | 5.59 | 5.53 | 5.53 | -0.54% | 13.06 | 0.25% |
| 2026-04-17 | 5.67 | 5.67 | 5.56 | 5.56 | -1.77% | 12.04 | 0.23% |
| 2026-04-16 | 5.67 | 5.68 | 5.64 | 5.66 | -0.53% | 8.46 | 0.16% |
| 2026-04-15 | 5.76 | 5.77 | 5.68 | 5.69 | -1.56% | 10.72 | 0.20% |
| 2026-04-14 | 5.80 | 5.81 | 5.76 | 5.78 | -0.86% | 7.80 | 0.14% |
| 2026-04-13 | 5.85 | 5.86 | 5.77 | 5.83 | +0.34% | 10.11 | 0.18% |
| 2026-04-10 | 5.83 | 5.84 | 5.81 | 5.81 | -0.51% | 7.55 | 0.14% |
| 2026-04-09 | 5.89 | 5.94 | 5.82 | 5.84 | -0.85% | 9.84 | 0.18% |
| 2026-04-08 | 5.80 | 5.90 | 5.76 | 5.89 | -0.34% | 13.24 | 0.24% |
| 2026-04-07 | 5.85 | 5.92 | 5.79 | 5.91 | +0.85% | 9.30 | 0.17% |
| 2026-04-03 | 5.95 | 5.95 | 5.83 | 5.86 | -1.51% | 9.30 | 0.17% |
| 2026-04-02 | 5.88 | 5.96 | 5.87 | 5.95 | +1.02% | 12.15 | 0.22% |
| 2026-04-01 | 5.88 | 5.93 | 5.85 | 5.89 | +0.17% | 9.95 | 0.18% |
| 2026-03-31 | 5.96 | 6.01 | 5.88 | 5.88 | -1.51% | 10.30 | 0.18% |
| 2026-03-30 | 5.93 | 5.99 | 5.91 | 5.97 | +1.19% | 12.34 | 0.22% |
| 2026-03-27 | 5.87 | 5.91 | 5.84 | 5.90 | +0.34% | 11.33 | 0.20% |
| 2026-03-26 | 5.89 | 5.94 | 5.85 | 5.88 | -0.68% | 12.97 | 0.23% |
| 2026-03-25 | 5.87 | 5.92 | 5.79 | 5.92 | -0.34% | 14.84 | 0.27% |
| 2026-03-24 | 5.94 | 5.95 | 5.86 | 5.94 | -1.66% | 15.16 | 0.27% |