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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.81 | 5.90 | 5.78 | 5.84 | +0.34% | 6.92 | 0.12% |
| 2025-12-16 | 5.79 | 5.84 | 5.68 | 5.82 | +0.34% | 8.30 | 0.15% |
| 2025-12-15 | 5.75 | 5.83 | 5.72 | 5.80 | +0.35% | 5.57 | 0.10% |
| 2025-12-12 | 5.80 | 5.80 | 5.73 | 5.78 | -0.69% | 8.68 | 0.16% |
| 2025-12-11 | 5.87 | 5.88 | 5.75 | 5.82 | -0.68% | 6.32 | 0.12% |
| 2025-12-10 | 5.91 | 5.93 | 5.84 | 5.86 | -1.18% | 5.47 | 0.10% |
| 2025-12-09 | 5.96 | 5.97 | 5.88 | 5.93 | -0.50% | 6.45 | 0.11% |
| 2025-12-08 | 5.96 | 6.01 | 5.90 | 5.96 | 0.00% | 6.67 | 0.12% |
| 2025-12-05 | 5.97 | 6.02 | 5.92 | 5.96 | -0.17% | 7.17 | 0.13% |
| 2025-12-04 | 5.96 | 6.02 | 5.93 | 5.97 | +0.34% | 6.23 | 0.11% |
| 2025-12-03 | 5.94 | 5.98 | 5.88 | 5.95 | -0.50% | 6.00 | 0.11% |
| 2025-12-02 | 5.85 | 6.00 | 5.83 | 5.98 | +2.22% | 9.06 | 0.16% |
| 2025-12-01 | 5.77 | 5.86 | 5.76 | 5.85 | +1.21% | 7.04 | 0.13% |
| 2025-11-28 | 5.80 | 5.81 | 5.74 | 5.78 | -0.52% | 5.83 | 0.11% |
| 2025-11-27 | 5.73 | 5.86 | 5.68 | 5.81 | +1.22% | 7.88 | 0.14% |
| 2025-11-26 | 5.80 | 5.85 | 5.72 | 5.74 | -1.03% | 7.08 | 0.13% |
| 2025-11-25 | 5.85 | 5.85 | 5.73 | 5.80 | -0.68% | 8.75 | 0.16% |
| 2025-11-24 | 5.99 | 6.03 | 5.80 | 5.84 | -2.18% | 11.71 | 0.21% |
| 2025-11-21 | 6.05 | 6.09 | 5.93 | 5.97 | -1.32% | 15.44 | 0.27% |
| 2025-11-20 | 6.00 | 6.14 | 6.00 | 6.05 | 0.00% | 16.64 | 0.29% |