中国石化(600028)股票行情
中国石化(600028)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.87 | 5.92 | -0.02 | -0.34% | 5.79 | 5.92 | 2533932 | 148392.58 | 0.27% |
| 2026-03-24 | 5.94 | 5.94 | -0.10 | -1.66% | 5.86 | 5.95 | 2569822 | 151610.66 | 0.27% |
| 2026-03-23 | 6.08 | 6.04 | -0.04 | -0.66% | 5.93 | 6.11 | 3373414 | 202577.78 | 0.36% |
| 2026-03-20 | 6.18 | 6.08 | -0.20 | -3.18% | 6.05 | 6.18 | 2897698 | 176562.72 | 0.31% |
| 2026-03-19 | 6.21 | 6.28 | 0.16 | 2.61% | 6.18 | 6.29 | 4115497 | 256367.55 | 0.43% |
| 2026-03-18 | 6.22 | 6.12 | -0.13 | -2.08% | 6.05 | 6.22 | 3138345 | 191887.89 | 0.33% |
| 2026-03-17 | 6.30 | 6.25 | -0.08 | -1.26% | 6.21 | 6.30 | 3162492 | 197797.78 | 0.33% |
| 2026-03-16 | 6.35 | 6.33 | 0.00 | 0.00% | 6.31 | 6.41 | 2864215 | 181896.03 | 0.30% |
| 2026-03-13 | 6.49 | 6.33 | -0.13 | -2.01% | 6.31 | 6.51 | 4759634 | 303606.03 | 0.50% |
| 2026-03-12 | 6.56 | 6.46 | -0.05 | -0.77% | 6.43 | 6.59 | 4909668 | 319730.34 | 0.52% |
| 2026-03-11 | 6.50 | 6.51 | -0.05 | -0.76% | 6.40 | 6.54 | 4601432 | 297186.06 | 0.49% |
| 2026-03-10 | 6.50 | 6.56 | -0.44 | -6.29% | 6.47 | 6.62 | 6425513 | 420178.16 | 0.68% |
| 2026-03-09 | 7.45 | 7.00 | 0.12 | 1.74% | 6.94 | 7.45 | 10779224 | 771171.12 | 1.14% |
| 2026-03-06 | 6.94 | 6.88 | -0.15 | -2.13% | 6.74 | 7.00 | 5751864 | 392750.50 | 0.61% |
| 2026-03-05 | 7.25 | 7.03 | -0.37 | -5.00% | 6.86 | 7.30 | 7647160 | 537679.50 | 0.81% |
| 2026-03-04 | 8.10 | 7.40 | -0.42 | -5.37% | 7.04 | 8.11 | 12338145 | 927579.06 | 1.30% |
| 2026-03-03 | 7.15 | 7.82 | 0.71 | 9.99% | 7.15 | 7.82 | 15024381 | 1142739.00 | 1.59% |
| 2026-03-02 | 6.80 | 7.11 | 0.65 | 10.06% | 6.55 | 7.11 | 10885720 | 742915.44 | 1.15% |
| 2026-02-27 | 6.50 | 6.46 | -0.03 | -0.46% | 6.43 | 6.53 | 1056623 | 68373.10 | 0.11% |
| 2026-02-26 | 6.50 | 6.49 | -0.03 | -0.46% | 6.46 | 6.57 | 1354742 | 88070.64 | 0.14% |
| 2026-02-25 | 6.57 | 6.52 | -0.06 | -0.91% | 6.50 | 6.70 | 2381663 | 156659.52 | 0.25% |
| 2026-02-24 | 6.47 | 6.58 | 0.21 | 3.30% | 6.47 | 6.64 | 2375437 | 156066.23 | 0.25% |
| 2026-02-13 | 6.53 | 6.37 | -0.23 | -3.48% | 6.34 | 6.55 | 2318888 | 148634.39 | 0.24% |
| 2026-02-12 | 6.53 | 6.60 | 0.06 | 0.92% | 6.49 | 6.68 | 1861215 | 122555.09 | 0.20% |
| 2026-02-11 | 6.47 | 6.54 | 0.08 | 1.24% | 6.40 | 6.55 | 1663085 | 108070.86 | 0.18% |
| 2026-02-10 | 6.51 | 6.46 | -0.04 | -0.62% | 6.44 | 6.55 | 1640656 | 106330.42 | 0.17% |
| 2026-02-09 | 6.50 | 6.50 | 0.00 | 0.00% | 6.45 | 6.58 | 1624290 | 105645.93 | 0.17% |
| 2026-02-06 | 6.30 | 6.50 | 0.10 | 1.56% | 6.30 | 6.52 | 2210681 | 142788.08 | 0.23% |
| 2026-02-05 | 6.51 | 6.40 | -0.10 | -1.54% | 6.31 | 6.57 | 2169580 | 139100.34 | 0.23% |
| 2026-02-04 | 6.35 | 6.50 | 0.20 | 3.17% | 6.31 | 6.54 | 2446846 | 158021.48 | 0.26% |
| 2026-02-03 | 6.37 | 6.30 | -0.08 | -1.25% | 6.23 | 6.39 | 2002080 | 126198.34 | 0.21% |
| 2026-02-02 | 6.40 | 6.38 | -0.13 | -2.00% | 6.31 | 6.57 | 2874000 | 184712.53 | 0.30% |
| 2026-01-30 | 6.45 | 6.51 | 0.07 | 1.09% | 6.36 | 6.59 | 3074110 | 199358.42 | 0.32% |
| 2026-01-29 | 6.45 | 6.44 | 0.04 | 0.63% | 6.29 | 6.52 | 4415496 | 281664.72 | 0.47% |
| 2026-01-28 | 6.43 | 6.40 | 0.03 | 0.47% | 6.35 | 6.58 | 4844599 | 313177.69 | 0.51% |
| 2026-01-27 | 6.39 | 6.37 | -0.01 | -0.16% | 6.34 | 6.52 | 2629427 | 168737.69 | 0.28% |
| 2026-01-26 | 6.18 | 6.38 | 0.23 | 3.74% | 6.17 | 6.47 | 4321975 | 275508.84 | 0.46% |
| 2026-01-23 | 6.21 | 6.15 | -0.06 | -0.97% | 6.11 | 6.28 | 2584089 | 159555.36 | 0.27% |
| 2026-01-22 | 5.98 | 6.21 | 0.25 | 4.19% | 5.97 | 6.22 | 4490461 | 276223.66 | 0.47% |
| 2026-01-21 | 6.02 | 5.96 | -0.05 | -0.83% | 5.93 | 6.03 | 2046950 | 122330.33 | 0.22% |
| 2026-01-20 | 5.92 | 6.01 | 0.08 | 1.35% | 5.90 | 6.05 | 2279661 | 136826.17 | 0.24% |
| 2026-01-19 | 5.82 | 5.93 | 0.09 | 1.54% | 5.80 | 5.94 | 1942490 | 114391.36 | 0.21% |
| 2026-01-16 | 5.93 | 5.84 | -0.11 | -1.85% | 5.82 | 5.95 | 2164191 | 127044.80 | 0.23% |
| 2026-01-15 | 5.94 | 5.95 | -0.02 | -0.34% | 5.92 | 6.01 | 1868174 | 111386.20 | 0.20% |
| 2026-01-14 | 5.97 | 5.97 | 0.00 | 0.00% | 5.93 | 6.02 | 2524278 | 150655.69 | 0.27% |
| 2026-01-13 | 5.95 | 5.97 | 0.00 | 0.00% | 5.93 | 6.02 | 2505507 | 149728.28 | 0.26% |
| 2026-01-12 | 6.10 | 5.97 | -0.19 | -3.08% | 5.90 | 6.10 | 4266770 | 253591.89 | 0.45% |
| 2026-01-09 | 6.68 | 6.16 | 0.09 | 1.48% | 6.10 | 6.68 | 6893936 | 428620.38 | 0.73% |
| 2026-01-08 | 6.12 | 6.07 | -0.03 | -0.49% | 6.02 | 6.13 | 1064911 | 64657.96 | 0.11% |
| 2026-01-07 | 6.14 | 6.10 | -0.08 | -1.29% | 6.07 | 6.19 | 1422860 | 87059.42 | 0.15% |
| 2026-01-06 | 6.10 | 6.18 | 0.09 | 1.48% | 6.01 | 6.22 | 1730764 | 106343.50 | 0.18% |
| 2026-01-05 | 6.20 | 6.09 | -0.09 | -1.46% | 5.98 | 6.25 | 2223688 | 135616.03 | 0.23% |
| 2025-12-31 | 6.16 | 6.18 | 0.02 | 0.32% | 6.14 | 6.25 | 1584880 | 98102.62 | 0.17% |
| 2025-12-30 | 5.99 | 6.16 | 0.16 | 2.67% | 5.96 | 6.24 | 2689972 | 164455.27 | 0.28% |
| 2025-12-29 | 5.79 | 6.00 | 0.21 | 3.63% | 5.77 | 6.04 | 2335938 | 139502.23 | 0.25% |
| 2025-12-26 | 5.85 | 5.79 | -0.06 | -1.03% | 5.78 | 5.86 | 971825 | 56421.90 | 0.10% |
| 2025-12-25 | 5.91 | 5.85 | -0.06 | -1.02% | 5.83 | 5.94 | 832807 | 49051.68 | 0.09% |
| 2025-12-24 | 5.90 | 5.91 | -0.01 | -0.17% | 5.85 | 5.95 | 1359378 | 80288.59 | 0.14% |
| 2025-12-23 | 5.87 | 5.92 | 0.05 | 0.85% | 5.83 | 5.95 | 1478480 | 87186.97 | 0.16% |
| 2025-12-22 | 5.90 | 5.87 | -0.02 | -0.34% | 5.83 | 5.91 | 1198011 | 70289.18 | 0.13% |
| 2025-12-19 | 5.93 | 5.89 | -0.04 | -0.67% | 5.87 | 5.97 | 1172704 | 69388.91 | 0.12% |
| 2025-12-18 | 5.88 | 5.93 | 0.09 | 1.54% | 5.82 | 5.97 | 1129331 | 66759.05 | 0.12% |
| 2025-12-17 | 5.81 | 5.84 | 0.02 | 0.34% | 5.78 | 5.90 | 1180908 | 69153.12 | 0.12% |
| 2025-12-16 | 5.79 | 5.82 | 0.02 | 0.34% | 5.68 | 5.84 | 1436453 | 83024.27 | 0.15% |
| 2025-12-15 | 5.75 | 5.80 | 0.02 | 0.35% | 5.72 | 5.83 | 963841 | 55723.77 | 0.10% |
| 2025-12-12 | 5.80 | 5.78 | -0.04 | -0.69% | 5.73 | 5.80 | 1504978 | 86752.60 | 0.16% |
| 2025-12-11 | 5.87 | 5.82 | -0.04 | -0.68% | 5.75 | 5.88 | 1089808 | 63211.03 | 0.12% |
| 2025-12-10 | 5.91 | 5.86 | -0.07 | -1.18% | 5.84 | 5.93 | 930548 | 54678.14 | 0.10% |
| 2025-12-09 | 5.96 | 5.93 | -0.03 | -0.50% | 5.88 | 5.97 | 1086418 | 64496.63 | 0.11% |
| 2025-12-08 | 5.96 | 5.96 | 0.00 | 0.00% | 5.90 | 6.01 | 1118028 | 66691.17 | 0.12% |
| 2025-12-05 | 5.97 | 5.96 | -0.01 | -0.17% | 5.92 | 6.02 | 1202278 | 71719.43 | 0.13% |
| 2025-12-04 | 5.96 | 5.97 | 0.02 | 0.34% | 5.93 | 6.02 | 1041721 | 62254.45 | 0.11% |
| 2025-12-03 | 5.94 | 5.95 | -0.03 | -0.50% | 5.88 | 5.98 | 1009279 | 60011.46 | 0.11% |
| 2025-12-02 | 5.85 | 5.98 | 0.13 | 2.22% | 5.83 | 6.00 | 1524030 | 90566.00 | 0.16% |
| 2025-12-01 | 5.77 | 5.85 | 0.07 | 1.21% | 5.76 | 5.86 | 1209246 | 70365.96 | 0.13% |
| 2025-11-28 | 5.80 | 5.78 | -0.03 | -0.52% | 5.74 | 5.81 | 1009992 | 58277.99 | 0.11% |
| 2025-11-27 | 5.73 | 5.81 | 0.07 | 1.22% | 5.68 | 5.86 | 1367408 | 78843.70 | 0.14% |
| 2025-11-26 | 5.80 | 5.74 | -0.06 | -1.03% | 5.72 | 5.85 | 1228694 | 70771.39 | 0.13% |
| 2025-11-25 | 5.85 | 5.80 | -0.04 | -0.68% | 5.73 | 5.85 | 1513522 | 87489.31 | 0.16% |
| 2025-11-24 | 5.99 | 5.84 | -0.13 | -2.18% | 5.80 | 6.03 | 1994725 | 117107.70 | 0.21% |
上证大盘股票行情在线 K线走势图
中国石化(600028)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
