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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.53 | 6.55 | 6.34 | 6.37 | -3.48% | 14.86 | 0.24% |
| 2026-02-12 | 6.53 | 6.68 | 6.49 | 6.60 | +0.92% | 12.26 | 0.20% |
| 2026-02-11 | 6.47 | 6.55 | 6.40 | 6.54 | +1.24% | 10.81 | 0.18% |
| 2026-02-10 | 6.51 | 6.55 | 6.44 | 6.46 | -0.62% | 10.63 | 0.17% |
| 2026-02-09 | 6.50 | 6.58 | 6.45 | 6.50 | 0.00% | 10.56 | 0.17% |
| 2026-02-06 | 6.30 | 6.52 | 6.30 | 6.50 | +1.56% | 14.28 | 0.23% |
| 2026-02-05 | 6.51 | 6.57 | 6.31 | 6.40 | -1.54% | 13.91 | 0.23% |
| 2026-02-04 | 6.35 | 6.54 | 6.31 | 6.50 | +3.17% | 15.80 | 0.26% |
| 2026-02-03 | 6.37 | 6.39 | 6.23 | 6.30 | -1.25% | 12.62 | 0.21% |
| 2026-02-02 | 6.40 | 6.57 | 6.31 | 6.38 | -2.00% | 18.47 | 0.30% |
| 2026-01-30 | 6.45 | 6.59 | 6.36 | 6.51 | +1.09% | 19.94 | 0.32% |
| 2026-01-29 | 6.45 | 6.52 | 6.29 | 6.44 | +0.62% | 28.17 | 0.47% |
| 2026-01-28 | 6.43 | 6.58 | 6.35 | 6.40 | +0.47% | 31.32 | 0.51% |
| 2026-01-27 | 6.39 | 6.52 | 6.34 | 6.37 | -0.16% | 16.87 | 0.28% |
| 2026-01-26 | 6.18 | 6.47 | 6.17 | 6.38 | +3.74% | 27.55 | 0.46% |
| 2026-01-23 | 6.21 | 6.28 | 6.11 | 6.15 | -0.97% | 15.96 | 0.27% |
| 2026-01-22 | 5.98 | 6.22 | 5.97 | 6.21 | +4.19% | 27.62 | 0.47% |
| 2026-01-21 | 6.02 | 6.03 | 5.93 | 5.96 | -0.83% | 12.23 | 0.22% |
| 2026-01-20 | 5.92 | 6.05 | 5.90 | 6.01 | +1.35% | 13.68 | 0.24% |
| 2026-01-19 | 5.82 | 5.94 | 5.80 | 5.93 | +1.54% | 11.44 | 0.20% |