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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.46 | 5.51 | 5.45 | 5.50 | +0.73% | 7.57 | 0.15% |
| 2025-10-21 | 5.47 | 5.49 | 5.44 | 5.46 | -0.18% | 7.13 | 0.14% |
| 2025-10-20 | 5.43 | 5.48 | 5.37 | 5.47 | +1.11% | 7.83 | 0.15% |
| 2025-10-17 | 5.44 | 5.49 | 5.41 | 5.41 | -0.73% | 8.24 | 0.16% |
| 2025-10-16 | 5.39 | 5.46 | 5.38 | 5.45 | +1.11% | 8.28 | 0.16% |
| 2025-10-15 | 5.41 | 5.44 | 5.37 | 5.39 | -0.55% | 7.05 | 0.14% |
| 2025-10-14 | 5.36 | 5.42 | 5.33 | 5.42 | +1.12% | 9.54 | 0.19% |
| 2025-10-13 | 5.30 | 5.40 | 5.27 | 5.36 | -0.19% | 10.68 | 0.21% |
| 2025-10-10 | 5.34 | 5.40 | 5.33 | 5.37 | +0.19% | 6.88 | 0.14% |
| 2025-10-09 | 5.29 | 5.37 | 5.27 | 5.36 | +1.32% | 7.80 | 0.15% |
| 2025-09-30 | 5.30 | 5.31 | 5.28 | 5.29 | -0.38% | 4.39 | 0.09% |
| 2025-09-29 | 5.35 | 5.36 | 5.27 | 5.31 | -0.75% | 8.32 | 0.17% |
| 2025-09-26 | 5.36 | 5.37 | 5.33 | 5.35 | 0.00% | 4.78 | 0.09% |
| 2025-09-25 | 5.36 | 5.37 | 5.32 | 5.35 | -0.19% | 4.78 | 0.09% |
| 2025-09-24 | 5.36 | 5.41 | 5.33 | 5.36 | 0.00% | 6.08 | 0.12% |
| 2025-09-23 | 5.32 | 5.38 | 5.27 | 5.36 | +0.75% | 7.62 | 0.15% |
| 2025-09-22 | 5.36 | 5.37 | 5.31 | 5.32 | -0.75% | 5.94 | 0.12% |
| 2025-09-19 | 5.39 | 5.40 | 5.35 | 5.36 | -0.74% | 7.02 | 0.14% |
| 2025-09-18 | 5.48 | 5.49 | 5.39 | 5.40 | -1.64% | 8.82 | 0.17% |
| 2025-09-17 | 5.49 | 5.49 | 5.43 | 5.49 | +0.18% | 8.25 | 0.16% |