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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.93 | 5.95 | 5.82 | 5.84 | -1.85% | 12.70 | 0.23% |
| 2026-01-15 | 5.94 | 6.01 | 5.92 | 5.95 | -0.34% | 11.14 | 0.20% |
| 2026-01-14 | 5.97 | 6.02 | 5.93 | 5.97 | 0.00% | 15.07 | 0.27% |
| 2026-01-13 | 5.95 | 6.02 | 5.93 | 5.97 | 0.00% | 14.97 | 0.26% |
| 2026-01-12 | 6.10 | 6.10 | 5.90 | 5.97 | -3.08% | 25.36 | 0.45% |
| 2026-01-09 | 6.68 | 6.68 | 6.10 | 6.16 | +1.48% | 42.86 | 0.73% |
| 2026-01-08 | 6.12 | 6.13 | 6.02 | 6.07 | -0.49% | 6.47 | 0.11% |
| 2026-01-07 | 6.14 | 6.19 | 6.07 | 6.10 | -1.29% | 8.71 | 0.15% |
| 2026-01-06 | 6.10 | 6.22 | 6.01 | 6.18 | +1.48% | 10.63 | 0.18% |
| 2026-01-05 | 6.20 | 6.25 | 5.98 | 6.09 | -1.46% | 13.56 | 0.23% |
| 2025-12-31 | 6.16 | 6.25 | 6.14 | 6.18 | +0.32% | 9.81 | 0.17% |
| 2025-12-30 | 5.99 | 6.24 | 5.96 | 6.16 | +2.67% | 16.45 | 0.28% |
| 2025-12-29 | 5.79 | 6.04 | 5.77 | 6.00 | +3.63% | 13.95 | 0.25% |
| 2025-12-26 | 5.85 | 5.86 | 5.78 | 5.79 | -1.03% | 5.64 | 0.10% |
| 2025-12-25 | 5.91 | 5.94 | 5.83 | 5.85 | -1.02% | 4.91 | 0.09% |
| 2025-12-24 | 5.90 | 5.95 | 5.85 | 5.91 | -0.17% | 8.03 | 0.14% |
| 2025-12-23 | 5.87 | 5.95 | 5.83 | 5.92 | +0.85% | 8.72 | 0.16% |
| 2025-12-22 | 5.90 | 5.91 | 5.83 | 5.87 | -0.34% | 7.03 | 0.13% |
| 2025-12-19 | 5.93 | 5.97 | 5.87 | 5.89 | -0.67% | 6.94 | 0.12% |
| 2025-12-18 | 5.88 | 5.97 | 5.82 | 5.93 | +1.54% | 6.68 | 0.12% |