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 |
|---|
| 2025-03-28 | 5.84 | 5.77 | -0.06 | -1.03% | 5.76 | 5.84 | 877961 | 50810.71 | 0.09% |
| 2025-03-27 | 5.77 | 5.83 | 0.07 | 1.22% | 5.77 | 5.84 | 1222569 | 71133.67 | 0.13% |
| 2025-03-26 | 5.77 | 5.76 | -0.01 | -0.17% | 5.74 | 5.80 | 1124245 | 64903.30 | 0.12% |
| 2025-03-25 | 5.75 | 5.77 | 0.04 | 0.70% | 5.74 | 5.78 | 1101561 | 63501.61 | 0.12% |
| 2025-03-24 | 5.76 | 5.73 | -0.08 | -1.38% | 5.70 | 5.79 | 1757425 | 100691.17 | 0.19% |
| 2025-03-21 | 5.86 | 5.81 | -0.05 | -0.85% | 5.81 | 5.93 | 1530583 | 89900.89 | 0.16% |
| 2025-03-20 | 5.84 | 5.86 | 0.01 | 0.17% | 5.83 | 5.87 | 998583 | 58500.31 | 0.11% |
| 2025-03-19 | 5.81 | 5.85 | 0.03 | 0.52% | 5.80 | 5.85 | 747442 | 43614.51 | 0.08% |
| 2025-03-18 | 5.85 | 5.82 | -0.03 | -0.51% | 5.81 | 5.86 | 887842 | 51765.26 | 0.09% |
| 2025-03-17 | 5.82 | 5.85 | 0.05 | 0.86% | 5.82 | 5.87 | 1407065 | 82283.66 | 0.15% |
| 2025-03-14 | 5.72 | 5.80 | 0.07 | 1.22% | 5.71 | 5.81 | 1997467 | 115207.46 | 0.21% |
| 2025-03-13 | 5.67 | 5.73 | 0.07 | 1.24% | 5.67 | 5.75 | 1791812 | 102444.91 | 0.19% |
| 2025-03-12 | 5.69 | 5.66 | -0.04 | -0.70% | 5.66 | 5.70 | 1072720 | 60856.24 | 0.11% |
| 2025-03-11 | 5.66 | 5.70 | 0.01 | 0.18% | 5.66 | 5.70 | 971642 | 55160.15 | 0.10% |
| 2025-03-10 | 5.73 | 5.69 | -0.04 | -0.70% | 5.67 | 5.74 | 968258 | 55146.98 | 0.10% |
| 2025-03-07 | 5.69 | 5.73 | 0.04 | 0.70% | 5.68 | 5.76 | 1303062 | 74665.27 | 0.14% |
| 2025-03-06 | 5.66 | 5.69 | 0.01 | 0.18% | 5.65 | 5.70 | 1247146 | 70824.46 | 0.13% |
| 2025-03-05 | 5.66 | 5.68 | 0.02 | 0.35% | 5.63 | 5.70 | 1244526 | 70521.73 | 0.13% |
| 2025-03-04 | 5.72 | 5.66 | -0.08 | -1.39% | 5.65 | 5.73 | 1482101 | 83976.68 | 0.16% |
| 2025-03-03 | 5.78 | 5.74 | -0.04 | -0.69% | 5.73 | 5.81 | 1590405 | 91577.45 | 0.17% |
| 2025-02-28 | 5.82 | 5.78 | -0.06 | -1.03% | 5.78 | 5.88 | 1798052 | 104957.52 | 0.19% |
| 2025-02-27 | 5.79 | 5.84 | 0.05 | 0.86% | 5.75 | 5.84 | 1840455 | 106750.63 | 0.19% |
| 2025-02-26 | 5.80 | 5.79 | -0.03 | -0.52% | 5.73 | 5.84 | 1867694 | 107938.20 | 0.20% |
| 2025-02-25 | 5.87 | 5.82 | -0.06 | -1.02% | 5.81 | 5.90 | 1492082 | 87351.44 | 0.16% |
| 2025-02-24 | 5.90 | 5.88 | -0.03 | -0.51% | 5.87 | 5.91 | 1341939 | 78945.33 | 0.14% |
| 2025-02-21 | 5.92 | 5.91 | 0.00 | 0.00% | 5.89 | 5.94 | 1248656 | 73801.61 | 0.13% |
| 2025-02-20 | 5.92 | 5.91 | -0.01 | -0.17% | 5.90 | 5.95 | 1365513 | 80870.62 | 0.14% |
| 2025-02-19 | 6.01 | 5.92 | -0.09 | -1.50% | 5.90 | 6.01 | 2836868 | 168451.45 | 0.30% |
| 2025-02-18 | 6.03 | 6.01 | -0.03 | -0.50% | 6.00 | 6.06 | 1838649 | 110790.07 | 0.19% |
| 2025-02-17 | 6.07 | 6.04 | -0.03 | -0.49% | 6.02 | 6.08 | 1433108 | 86539.82 | 0.15% |
| 2025-02-14 | 6.08 | 6.07 | 0.00 | 0.00% | 6.03 | 6.09 | 1433010 | 86753.20 | 0.15% |
| 2025-02-13 | 6.10 | 6.07 | -0.03 | -0.49% | 6.07 | 6.11 | 1268942 | 77189.13 | 0.13% |
| 2025-02-12 | 6.11 | 6.10 | -0.01 | -0.16% | 6.07 | 6.13 | 1178360 | 71812.11 | 0.12% |
| 2025-02-11 | 6.12 | 6.11 | 0.00 | 0.00% | 6.09 | 6.16 | 1191125 | 72912.80 | 0.13% |
| 2025-02-10 | 6.10 | 6.11 | 0.00 | 0.00% | 6.08 | 6.13 | 1244069 | 76033.00 | 0.13% |
| 2025-02-07 | 6.08 | 6.11 | 0.02 | 0.33% | 6.05 | 6.13 | 1478523 | 90071.70 | 0.16% |
| 2025-02-06 | 6.03 | 6.09 | 0.07 | 1.16% | 6.02 | 6.09 | 1039935 | 62942.98 | 0.11% |
| 2025-02-05 | 6.09 | 6.02 | -0.06 | -0.99% | 6.00 | 6.10 | 1316631 | 79257.07 | 0.14% |
| 2025-01-27 | 6.05 | 6.08 | 0.04 | 0.66% | 6.05 | 6.10 | 1313628 | 79730.32 | 0.14% |
| 2025-01-24 | 6.03 | 6.04 | 0.01 | 0.17% | 6.00 | 6.07 | 1075295 | 65007.41 | 0.11% |
| 2025-01-23 | 6.02 | 6.03 | 0.03 | 0.50% | 6.01 | 6.08 | 1348147 | 81465.12 | 0.14% |
| 2025-01-22 | 6.05 | 6.00 | -0.07 | -1.15% | 6.00 | 6.08 | 1268713 | 76409.25 | 0.13% |
| 2025-01-21 | 6.18 | 6.07 | -0.10 | -1.62% | 6.06 | 6.19 | 1779529 | 108565.47 | 0.19% |
| 2025-01-20 | 6.24 | 6.17 | -0.05 | -0.80% | 6.16 | 6.25 | 1420354 | 87857.08 | 0.15% |
| 2025-01-17 | 6.26 | 6.22 | -0.06 | -0.96% | 6.21 | 6.29 | 1083559 | 67624.45 | 0.11% |
| 2025-01-16 | 6.30 | 6.28 | 0.02 | 0.32% | 6.25 | 6.34 | 1175984 | 73974.09 | 0.12% |
| 2025-01-15 | 6.24 | 6.26 | 0.00 | 0.00% | 6.23 | 6.38 | 1373818 | 86428.69 | 0.14% |
| 2025-01-14 | 6.21 | 6.26 | 0.05 | 0.81% | 6.17 | 6.27 | 1347198 | 83978.35 | 0.14% |
| 2025-01-13 | 6.32 | 6.21 | -0.08 | -1.27% | 6.16 | 6.35 | 1567142 | 97574.23 | 0.17% |
| 2025-01-10 | 6.42 | 6.29 | -0.12 | -1.87% | 6.29 | 6.45 | 1565838 | 99375.18 | 0.17% |
| 2025-01-09 | 6.53 | 6.41 | -0.17 | -2.58% | 6.39 | 6.55 | 1728342 | 111300.41 | 0.18% |
| 2025-01-08 | 6.53 | 6.58 | 0.05 | 0.77% | 6.52 | 6.70 | 1592767 | 105126.88 | 0.17% |
| 2025-01-07 | 6.55 | 6.53 | -0.03 | -0.46% | 6.48 | 6.56 | 925315 | 60288.75 | 0.10% |
| 2025-01-06 | 6.59 | 6.56 | -0.01 | -0.15% | 6.47 | 6.61 | 1294696 | 84559.59 | 0.14% |
| 2025-01-03 | 6.58 | 6.57 | 0.01 | 0.15% | 6.54 | 6.65 | 1621873 | 107112.89 | 0.17% |
| 2025-01-02 | 6.67 | 6.56 | -0.12 | -1.80% | 6.52 | 6.73 | 1719787 | 113678.31 | 0.18% |
| 2024-12-31 | 6.70 | 6.68 | -0.04 | -0.60% | 6.66 | 6.78 | 1708796 | 114984.52 | 0.18% |
| 2024-12-30 | 6.62 | 6.72 | 0.07 | 1.05% | 6.62 | 6.74 | 1392516 | 93160.98 | 0.15% |
| 2024-12-27 | 6.66 | 6.65 | -0.02 | -0.30% | 6.57 | 6.71 | 1320606 | 87539.99 | 0.14% |
| 2024-12-26 | 6.74 | 6.67 | -0.09 | -1.33% | 6.62 | 6.76 | 1611223 | 107442.84 | 0.17% |
| 2024-12-25 | 6.61 | 6.76 | 0.15 | 2.27% | 6.61 | 6.76 | 2084357 | 140200.17 | 0.22% |
| 2024-12-24 | 6.50 | 6.61 | 0.07 | 1.07% | 6.49 | 6.65 | 1811701 | 119654.49 | 0.19% |
| 2024-12-23 | 6.39 | 6.54 | 0.16 | 2.51% | 6.39 | 6.56 | 2552757 | 166000.05 | 0.27% |
| 2024-12-20 | 6.47 | 6.38 | -0.08 | -1.24% | 6.38 | 6.48 | 1329524 | 85180.23 | 0.14% |
| 2024-12-19 | 6.49 | 6.46 | -0.05 | -0.77% | 6.44 | 6.55 | 1231859 | 79886.30 | 0.13% |
| 2024-12-18 | 6.46 | 6.51 | 0.07 | 1.09% | 6.46 | 6.56 | 1589834 | 103814.56 | 0.17% |
| 2024-12-17 | 6.43 | 6.44 | -0.01 | -0.16% | 6.42 | 6.52 | 1338203 | 86502.19 | 0.14% |
| 2024-12-16 | 6.36 | 6.45 | 0.09 | 1.42% | 6.36 | 6.47 | 1661248 | 106996.83 | 0.17% |
| 2024-12-13 | 6.43 | 6.36 | -0.10 | -1.55% | 6.34 | 6.44 | 2200321 | 140576.23 | 0.23% |
| 2024-12-12 | 6.45 | 6.46 | 0.02 | 0.31% | 6.43 | 6.48 | 1260655 | 81409.15 | 0.13% |
| 2024-12-11 | 6.44 | 6.44 | 0.00 | 0.00% | 6.42 | 6.47 | 1031051 | 66442.39 | 0.11% |
| 2024-12-10 | 6.52 | 6.44 | -0.03 | -0.46% | 6.44 | 6.55 | 1646687 | 106830.32 | 0.17% |
| 2024-12-09 | 6.40 | 6.47 | 0.06 | 0.94% | 6.37 | 6.48 | 1312229 | 84644.62 | 0.14% |
| 2024-12-06 | 6.37 | 6.41 | 0.02 | 0.31% | 6.37 | 6.45 | 1191782 | 76501.88 | 0.13% |
| 2024-12-05 | 6.45 | 6.39 | -0.09 | -1.39% | 6.37 | 6.47 | 1264709 | 81162.63 | 0.13% |
| 2024-12-04 | 6.35 | 6.48 | 0.13 | 2.05% | 6.33 | 6.50 | 2960817 | 190625.73 | 0.31% |
| 2024-12-03 | 6.31 | 6.35 | 0.04 | 0.63% | 6.28 | 6.35 | 1358056 | 85806.27 | 0.14% |
| 2024-12-02 | 6.34 | 6.31 | -0.05 | -0.79% | 6.29 | 6.35 | 1601898 | 101085.68 | 0.17% |
| 2024-11-29 | 6.41 | 6.36 | -0.04 | -0.63% | 6.36 | 6.43 | 1278034 | 81716.55 | 0.13% |
| 2024-11-28 | 6.37 | 6.40 | 0.02 | 0.31% | 6.35 | 6.42 | 1159044 | 74063.66 | 0.12% |
上证大盘股票行情在线 K线走势图
