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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.52 | 5.54 | 5.46 | 5.48 | -0.72% | 7.71 | 0.15% |
| 2025-09-15 | 5.53 | 5.55 | 5.49 | 5.52 | -0.18% | 8.03 | 0.15% |
| 2025-09-12 | 5.55 | 5.58 | 5.52 | 5.53 | -0.18% | 8.96 | 0.17% |
| 2025-09-11 | 5.53 | 5.55 | 5.46 | 5.54 | +0.36% | 12.24 | 0.23% |
| 2025-09-10 | 5.58 | 5.58 | 5.52 | 5.52 | -0.88% | 10.39 | 0.19% |
| 2025-09-09 | 5.61 | 5.63 | 5.55 | 5.57 | -0.35% | 8.30 | 0.15% |
| 2025-09-08 | 5.59 | 5.65 | 5.57 | 5.59 | -0.18% | 8.17 | 0.15% |
| 2025-09-05 | 5.65 | 5.68 | 5.57 | 5.60 | -1.56% | 10.39 | 0.19% |
| 2025-09-04 | 5.64 | 5.74 | 5.54 | 5.69 | +0.52% | 17.44 | 0.32% |
| 2025-09-03 | 5.73 | 5.75 | 5.64 | 5.66 | -1.03% | 9.04 | 0.17% |
| 2025-09-02 | 5.61 | 5.73 | 5.61 | 5.72 | +1.93% | 15.96 | 0.29% |
| 2025-09-01 | 5.63 | 5.65 | 5.57 | 5.61 | -0.18% | 7.90 | 0.15% |
| 2025-08-29 | 5.67 | 5.75 | 5.61 | 5.62 | -0.87% | 14.21 | 0.26% |
| 2025-08-28 | 5.65 | 5.70 | 5.62 | 5.67 | +0.35% | 8.28 | 0.15% |
| 2025-08-27 | 5.72 | 5.76 | 5.65 | 5.65 | -1.37% | 9.14 | 0.17% |
| 2025-08-26 | 5.75 | 5.79 | 5.71 | 5.73 | -0.34% | 8.97 | 0.16% |
| 2025-08-25 | 5.74 | 5.77 | 5.70 | 5.75 | +0.17% | 9.89 | 0.18% |
| 2025-08-22 | 5.74 | 5.77 | 5.67 | 5.74 | -0.51% | 11.09 | 0.20% |
| 2025-08-21 | 5.63 | 5.78 | 5.62 | 5.77 | +2.45% | 17.04 | 0.31% |
| 2025-08-20 | 5.58 | 5.64 | 5.55 | 5.63 | +0.88% | 8.11 | 0.15% |