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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.81 | 6.09 | 5.79 | 6.05 | +4.31% | 25.77 | 0.45% |
| 2025-11-18 | 5.77 | 5.83 | 5.76 | 5.80 | +0.35% | 8.12 | 0.15% |
| 2025-11-17 | 5.75 | 5.80 | 5.70 | 5.78 | +1.23% | 11.15 | 0.20% |
| 2025-11-14 | 5.69 | 5.74 | 5.68 | 5.71 | +0.53% | 6.93 | 0.13% |
| 2025-11-13 | 5.68 | 5.71 | 5.63 | 5.68 | -0.53% | 7.44 | 0.14% |
| 2025-11-12 | 5.70 | 5.74 | 5.68 | 5.71 | +0.71% | 7.64 | 0.14% |
| 2025-11-11 | 5.67 | 5.69 | 5.63 | 5.67 | +0.18% | 6.17 | 0.11% |
| 2025-11-10 | 5.62 | 5.68 | 5.61 | 5.66 | +0.89% | 7.59 | 0.14% |
| 2025-11-07 | 5.56 | 5.63 | 5.55 | 5.61 | +1.08% | 8.42 | 0.16% |
| 2025-11-06 | 5.54 | 5.60 | 5.52 | 5.55 | 0.00% | 6.04 | 0.11% |
| 2025-11-05 | 5.57 | 5.58 | 5.53 | 5.55 | -0.54% | 5.41 | 0.10% |
| 2025-11-04 | 5.58 | 5.62 | 5.56 | 5.58 | +0.18% | 9.20 | 0.17% |
| 2025-11-03 | 5.47 | 5.59 | 5.47 | 5.57 | +1.83% | 10.18 | 0.19% |
| 2025-10-31 | 5.53 | 5.53 | 5.43 | 5.47 | -1.08% | 9.97 | 0.19% |
| 2025-10-30 | 5.53 | 5.58 | 5.51 | 5.53 | +0.18% | 7.02 | 0.13% |
| 2025-10-29 | 5.56 | 5.56 | 5.51 | 5.52 | -0.72% | 5.07 | 0.10% |
| 2025-10-28 | 5.58 | 5.60 | 5.54 | 5.56 | -0.36% | 6.15 | 0.12% |
| 2025-10-27 | 5.52 | 5.63 | 5.50 | 5.58 | +0.72% | 9.68 | 0.18% |
| 2025-10-24 | 5.58 | 5.58 | 5.51 | 5.54 | -0.36% | 7.08 | 0.13% |
| 2025-10-23 | 5.50 | 5.57 | 5.50 | 5.56 | +1.09% | 9.20 | 0.17% |