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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.08 | 6.11 | 5.93 | 6.04 | -0.66% | 20.26 | 0.36% |
| 2026-03-20 | 6.18 | 6.18 | 6.05 | 6.08 | -3.18% | 17.66 | 0.31% |
| 2026-03-19 | 6.21 | 6.29 | 6.18 | 6.28 | +2.61% | 25.64 | 0.43% |
| 2026-03-18 | 6.22 | 6.22 | 6.05 | 6.12 | -2.08% | 19.19 | 0.33% |
| 2026-03-17 | 6.30 | 6.30 | 6.21 | 6.25 | -1.26% | 19.78 | 0.33% |
| 2026-03-16 | 6.35 | 6.41 | 6.31 | 6.33 | 0.00% | 18.19 | 0.30% |
| 2026-03-13 | 6.49 | 6.51 | 6.31 | 6.33 | -2.01% | 30.36 | 0.50% |
| 2026-03-12 | 6.56 | 6.59 | 6.43 | 6.46 | -0.77% | 31.97 | 0.52% |
| 2026-03-11 | 6.50 | 6.54 | 6.40 | 6.51 | -0.76% | 29.72 | 0.49% |
| 2026-03-10 | 6.50 | 6.62 | 6.47 | 6.56 | -6.29% | 42.02 | 0.68% |
| 2026-03-09 | 7.45 | 7.45 | 6.94 | 7.00 | +1.74% | 77.12 | 1.14% |
| 2026-03-06 | 6.94 | 7.00 | 6.74 | 6.88 | -2.13% | 39.28 | 0.61% |
| 2026-03-05 | 7.25 | 7.30 | 6.86 | 7.03 | -5.00% | 53.77 | 0.81% |
| 2026-03-04 | 8.10 | 8.11 | 7.04 | 7.40 | -5.37% | 92.76 | 1.30% |
| 2026-03-03 | 7.15 | 7.82 | 7.15 | 7.82 | +9.99% | 114.27 | 1.59% |
| 2026-03-02 | 6.80 | 7.11 | 6.55 | 7.11 | +10.06% | 74.29 | 1.15% |
| 2026-02-27 | 6.50 | 6.53 | 6.43 | 6.46 | -0.46% | 6.84 | 0.11% |
| 2026-02-26 | 6.50 | 6.57 | 6.46 | 6.49 | -0.46% | 8.81 | 0.14% |
| 2026-02-25 | 6.57 | 6.70 | 6.50 | 6.52 | -0.91% | 15.67 | 0.25% |
| 2026-02-24 | 6.47 | 6.64 | 6.47 | 6.58 | +3.30% | 15.61 | 0.25% |