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 |
|---|
| 2025-09-15 | 5.53 | 5.52 | -0.01 | -0.18% | 5.49 | 5.55 | 1456377 | 80291.48 | 0.15% |
| 2025-09-12 | 5.55 | 5.53 | -0.01 | -0.18% | 5.52 | 5.58 | 1614648 | 89558.48 | 0.17% |
| 2025-09-11 | 5.62 | 5.63 | 0.02 | 0.36% | 5.55 | 5.64 | 2189336 | 122357.86 | 0.23% |
| 2025-09-10 | 5.67 | 5.61 | -0.05 | -0.88% | 5.61 | 5.67 | 1847062 | 103909.63 | 0.19% |
| 2025-09-09 | 5.70 | 5.66 | -0.02 | -0.35% | 5.64 | 5.72 | 1463178 | 82984.14 | 0.15% |
| 2025-09-08 | 5.68 | 5.68 | -0.01 | -0.18% | 5.66 | 5.74 | 1431846 | 81711.75 | 0.15% |
| 2025-09-05 | 5.74 | 5.69 | -0.09 | -1.56% | 5.66 | 5.77 | 1824911 | 103885.19 | 0.19% |
| 2025-09-04 | 5.73 | 5.78 | 0.03 | 0.52% | 5.63 | 5.83 | 3051512 | 174387.36 | 0.32% |
| 2025-09-03 | 5.82 | 5.75 | -0.06 | -1.03% | 5.73 | 5.84 | 1564823 | 90367.10 | 0.16% |
| 2025-09-02 | 5.70 | 5.81 | 0.11 | 1.93% | 5.70 | 5.82 | 2763738 | 159623.25 | 0.29% |
| 2025-09-01 | 5.72 | 5.70 | -0.01 | -0.18% | 5.66 | 5.74 | 1387881 | 79021.82 | 0.15% |
| 2025-08-29 | 5.76 | 5.71 | -0.05 | -0.87% | 5.70 | 5.84 | 2466679 | 142137.11 | 0.26% |
| 2025-08-28 | 5.74 | 5.76 | 0.02 | 0.35% | 5.71 | 5.79 | 1439796 | 82832.36 | 0.15% |
| 2025-08-27 | 5.81 | 5.74 | -0.08 | -1.37% | 5.74 | 5.85 | 1577924 | 91386.71 | 0.17% |
| 2025-08-26 | 5.84 | 5.82 | -0.02 | -0.34% | 5.80 | 5.88 | 1533991 | 89665.82 | 0.16% |
| 2025-08-25 | 5.83 | 5.84 | 0.01 | 0.17% | 5.79 | 5.86 | 1697733 | 98940.33 | 0.18% |
| 2025-08-22 | 5.83 | 5.83 | -0.03 | -0.51% | 5.76 | 5.86 | 1912262 | 110882.01 | 0.20% |
| 2025-08-21 | 5.72 | 5.86 | 0.14 | 2.45% | 5.71 | 5.87 | 2927984 | 170390.55 | 0.31% |
| 2025-08-20 | 5.67 | 5.72 | 0.05 | 0.88% | 5.64 | 5.73 | 1425994 | 81092.34 | 0.15% |
| 2025-08-19 | 5.69 | 5.67 | -0.01 | -0.18% | 5.66 | 5.69 | 905131 | 51375.62 | 0.10% |
| 2025-08-18 | 5.69 | 5.68 | 0.00 | 0.00% | 5.67 | 5.71 | 1386231 | 78784.23 | 0.15% |
| 2025-08-15 | 5.69 | 5.68 | -0.01 | -0.18% | 5.65 | 5.70 | 1319957 | 74948.95 | 0.14% |
| 2025-08-14 | 5.73 | 5.69 | -0.03 | -0.52% | 5.68 | 5.76 | 1014274 | 58014.20 | 0.11% |
| 2025-08-13 | 5.74 | 5.72 | -0.04 | -0.69% | 5.71 | 5.77 | 1039223 | 59602.95 | 0.11% |
| 2025-08-12 | 5.68 | 5.76 | 0.08 | 1.41% | 5.68 | 5.79 | 1522380 | 87592.04 | 0.16% |
| 2025-08-11 | 5.74 | 5.68 | -0.06 | -1.05% | 5.68 | 5.76 | 1211338 | 69029.23 | 0.13% |
| 2025-08-08 | 5.72 | 5.74 | 0.01 | 0.17% | 5.71 | 5.79 | 995539 | 57276.34 | 0.10% |
| 2025-08-07 | 5.71 | 5.73 | 0.02 | 0.35% | 5.68 | 5.74 | 1086434 | 62053.07 | 0.11% |
| 2025-08-06 | 5.70 | 5.71 | 0.00 | 0.00% | 5.68 | 5.73 | 995921 | 56837.91 | 0.11% |
| 2025-08-05 | 5.65 | 5.71 | 0.06 | 1.06% | 5.65 | 5.72 | 1235198 | 70266.89 | 0.13% |
| 2025-08-04 | 5.66 | 5.65 | -0.04 | -0.70% | 5.60 | 5.67 | 1660903 | 93614.38 | 0.18% |
| 2025-08-01 | 5.91 | 5.69 | -0.32 | -5.32% | 5.67 | 5.93 | 4084842 | 235154.77 | 0.43% |
| 2025-07-31 | 6.04 | 6.01 | 0.00 | 0.00% | 5.90 | 6.06 | 1823907 | 108746.80 | 0.19% |
| 2025-07-30 | 5.92 | 6.01 | 0.11 | 1.86% | 5.91 | 6.05 | 1560493 | 93556.20 | 0.16% |
| 2025-07-29 | 5.87 | 5.90 | 0.02 | 0.34% | 5.86 | 5.93 | 1002022 | 59096.91 | 0.11% |
| 2025-07-28 | 5.96 | 5.88 | -0.08 | -1.34% | 5.87 | 5.97 | 1403103 | 82727.98 | 0.15% |
| 2025-07-25 | 5.98 | 5.96 | -0.02 | -0.33% | 5.96 | 6.08 | 1656501 | 99628.91 | 0.17% |
| 2025-07-24 | 6.02 | 5.98 | -0.04 | -0.66% | 5.96 | 6.04 | 1806128 | 108188.65 | 0.19% |
| 2025-07-23 | 6.06 | 6.02 | -0.01 | -0.17% | 6.01 | 6.08 | 2207589 | 133532.83 | 0.23% |
| 2025-07-22 | 5.92 | 6.03 | 0.11 | 1.86% | 5.91 | 6.05 | 2762828 | 165562.56 | 0.29% |
| 2025-07-21 | 5.81 | 5.92 | 0.10 | 1.72% | 5.80 | 5.94 | 2044517 | 120447.64 | 0.22% |
| 2025-07-18 | 5.75 | 5.82 | 0.09 | 1.57% | 5.74 | 5.83 | 1472296 | 85329.96 | 0.16% |
| 2025-07-17 | 5.76 | 5.73 | -0.03 | -0.52% | 5.72 | 5.77 | 931671 | 53497.40 | 0.10% |
| 2025-07-16 | 5.76 | 5.76 | 0.00 | 0.00% | 5.74 | 5.79 | 762874 | 43978.68 | 0.08% |
| 2025-07-15 | 5.76 | 5.76 | -0.01 | -0.17% | 5.72 | 5.79 | 1095903 | 63077.61 | 0.12% |
| 2025-07-14 | 5.73 | 5.77 | 0.06 | 1.05% | 5.73 | 5.80 | 1401470 | 81010.68 | 0.15% |
| 2025-07-11 | 5.77 | 5.71 | -0.05 | -0.87% | 5.71 | 5.85 | 2659974 | 153895.61 | 0.28% |
| 2025-07-10 | 5.69 | 5.76 | 0.08 | 1.41% | 5.69 | 5.78 | 2250116 | 129245.65 | 0.24% |
| 2025-07-09 | 5.68 | 5.68 | 0.00 | 0.00% | 5.67 | 5.73 | 1352718 | 77171.89 | 0.14% |
| 2025-07-08 | 5.66 | 5.68 | 0.03 | 0.53% | 5.64 | 5.69 | 1008509 | 57125.23 | 0.11% |
| 2025-07-07 | 5.67 | 5.65 | -0.03 | -0.53% | 5.63 | 5.67 | 889867 | 50240.45 | 0.09% |
| 2025-07-04 | 5.66 | 5.68 | 0.02 | 0.35% | 5.65 | 5.69 | 1134333 | 64341.82 | 0.12% |
| 2025-07-03 | 5.70 | 5.66 | -0.03 | -0.53% | 5.64 | 5.71 | 1247257 | 70578.48 | 0.13% |
| 2025-07-02 | 5.67 | 5.69 | 0.03 | 0.53% | 5.66 | 5.70 | 1101100 | 62578.12 | 0.12% |
| 2025-07-01 | 5.64 | 5.66 | 0.02 | 0.35% | 5.62 | 5.68 | 875440 | 49515.81 | 0.09% |
| 2025-06-30 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.67 | 977032 | 55119.60 | 0.10% |
| 2025-06-27 | 5.71 | 5.66 | -0.05 | -0.88% | 5.64 | 5.71 | 1272884 | 72197.84 | 0.13% |
| 2025-06-26 | 5.68 | 5.71 | 0.03 | 0.53% | 5.66 | 5.72 | 1160402 | 66172.16 | 0.12% |
| 2025-06-25 | 5.65 | 5.68 | 0.01 | 0.18% | 5.62 | 5.69 | 1482930 | 83789.75 | 0.16% |
| 2025-06-24 | 5.66 | 5.67 | -0.04 | -0.70% | 5.56 | 5.72 | 2096949 | 118644.37 | 0.22% |
| 2025-06-23 | 5.81 | 5.71 | -0.04 | -0.70% | 5.67 | 5.83 | 2157617 | 123319.58 | 0.23% |
| 2025-06-20 | 5.83 | 5.75 | -0.09 | -1.54% | 5.75 | 5.86 | 1825288 | 105734.22 | 0.19% |
| 2025-06-19 | 5.77 | 5.84 | 0.08 | 1.39% | 5.70 | 5.85 | 2102790 | 121677.52 | 0.22% |
| 2025-06-18 | 5.87 | 5.76 | -0.06 | -1.03% | 5.76 | 5.88 | 1832688 | 106328.65 | 0.19% |
| 2025-06-17 | 5.91 | 5.96 | 0.05 | 0.85% | 5.90 | 6.02 | 2507708 | 149621.53 | 0.26% |
| 2025-06-16 | 5.95 | 5.91 | -0.02 | -0.34% | 5.87 | 5.96 | 1957473 | 115873.96 | 0.21% |
| 2025-06-13 | 5.95 | 5.93 | 0.04 | 0.68% | 5.90 | 5.99 | 1926902 | 114435.45 | 0.20% |
| 2025-06-12 | 5.87 | 5.89 | 0.02 | 0.34% | 5.81 | 5.91 | 1592782 | 93536.62 | 0.17% |
| 2025-06-11 | 5.75 | 5.87 | 0.12 | 2.09% | 5.74 | 5.88 | 2356357 | 137477.98 | 0.25% |
| 2025-06-10 | 5.76 | 5.75 | -0.01 | -0.17% | 5.73 | 5.79 | 1043338 | 60145.05 | 0.11% |
| 2025-06-09 | 5.76 | 5.76 | 0.01 | 0.17% | 5.73 | 5.77 | 790712 | 45445.36 | 0.08% |
| 2025-06-06 | 5.73 | 5.75 | 0.03 | 0.52% | 5.71 | 5.76 | 845441 | 48548.11 | 0.09% |
| 2025-06-05 | 5.75 | 5.72 | -0.04 | -0.69% | 5.71 | 5.77 | 995197 | 56987.60 | 0.10% |
| 2025-06-04 | 5.75 | 5.76 | 0.01 | 0.17% | 5.74 | 5.78 | 699722 | 40296.70 | 0.07% |
| 2025-06-03 | 5.78 | 5.75 | -0.03 | -0.52% | 5.73 | 5.79 | 950186 | 54655.18 | 0.10% |
| 2025-05-30 | 5.73 | 5.78 | 0.05 | 0.87% | 5.72 | 5.80 | 1219406 | 70261.30 | 0.13% |
| 2025-05-29 | 5.79 | 5.73 | -0.06 | -1.04% | 5.73 | 5.81 | 1122459 | 64643.64 | 0.12% |
| 2025-05-28 | 5.69 | 5.79 | 0.11 | 1.94% | 5.69 | 5.80 | 1662276 | 95831.11 | 0.18% |
| 2025-05-27 | 5.69 | 5.68 | 0.00 | 0.00% | 5.68 | 5.72 | 659581 | 37590.37 | 0.07% |
| 2025-05-26 | 5.69 | 5.68 | -0.01 | -0.18% | 5.67 | 5.73 | 890660 | 50731.54 | 0.09% |
上证大盘股票行情在线 K线走势图
