中国石化 (600028) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	5.38	5.37	-0.02	-0.37%	5.32	5.39	3381194	180697	0.36%
2026-04-30	5.40	5.39	-0.03	-0.55%	5.37	5.43	3246549	175070	0.34%
2026-04-29	5.40	5.42	0.07	1.31%	5.35	5.50	7735192	418704	0.82%
2026-04-28	5.34	5.35	0.01	0.19%	5.27	5.38	3426198	182610	0.36%
2026-04-27	5.38	5.34	-0.05	-0.93%	5.33	5.41	2104441	112969	0.22%
2026-04-24	5.43	5.39	-0.06	-1.10%	5.35	5.44	2351043	126731	0.25%
2026-04-23	5.44	5.45	0.01	0.18%	5.40	5.49	3524466	191914	0.37%
2026-04-22	5.51	5.44	-0.06	-1.09%	5.42	5.51	2416561	131714	0.26%
2026-04-21	5.53	5.50	-0.03	-0.54%	5.49	5.54	1924090	106081	0.20%
2026-04-20	5.57	5.53	-0.03	-0.54%	5.53	5.59	2352067	130575	0.25%
2026-04-17	5.67	5.56	-0.10	-1.77%	5.56	5.67	2154576	120425	0.23%
2026-04-16	5.67	5.66	-0.03	-0.53%	5.64	5.68	1496254	84635	0.16%
2026-04-15	5.76	5.69	-0.09	-1.56%	5.68	5.77	1878195	107187	0.20%
2026-04-14	5.80	5.78	-0.05	-0.86%	5.76	5.81	1350357	78000	0.14%
2026-04-13	5.85	5.83	0.02	0.34%	5.77	5.86	1741050	101136	0.18%
2026-04-10	5.83	5.81	-0.03	-0.51%	5.81	5.84	1297269	75514	0.14%
2026-04-09	5.89	5.84	-0.05	-0.85%	5.82	5.94	1679238	98383	0.18%
2026-04-08	5.80	5.89	-0.02	-0.34%	5.76	5.90	2263629	132351	0.24%
2026-04-07	5.85	5.91	0.05	0.85%	5.79	5.92	1583034	92984	0.17%
2026-04-03	5.95	5.86	-0.09	-1.51%	5.83	5.95	1584405	92977	0.17%
2026-04-02	5.88	5.95	0.06	1.02%	5.87	5.96	2051261	121534	0.22%
2026-04-01	5.88	5.89	0.01	0.17%	5.85	5.93	1687393	99454	0.18%
2026-03-31	5.96	5.88	-0.09	-1.51%	5.88	6.01	1735746	102978	0.18%
2026-03-30	5.93	5.97	0.07	1.19%	5.91	5.99	2073171	123442	0.22%
2026-03-27	5.87	5.90	0.02	0.34%	5.84	5.91	1928072	113281	0.20%
2026-03-26	5.89	5.88	-0.04	-0.68%	5.85	5.94	2200198	129659	0.23%
2026-03-25	5.87	5.92	-0.02	-0.34%	5.79	5.92	2533932	148392	0.27%
2026-03-24	5.94	5.94	-0.10	-1.66%	5.86	5.95	2569822	151610	0.27%
2026-03-23	6.08	6.04	-0.04	-0.66%	5.93	6.11	3373414	202577	0.36%
2026-03-20	6.18	6.08	-0.20	-3.18%	6.05	6.18	2897698	176562	0.31%
2026-03-19	6.21	6.28	0.16	2.61%	6.18	6.29	4115497	256367	0.43%
2026-03-18	6.22	6.12	-0.13	-2.08%	6.05	6.22	3138345	191887	0.33%
2026-03-17	6.30	6.25	-0.08	-1.26%	6.21	6.30	3162492	197797	0.33%
2026-03-16	6.35	6.33	0.00	0.00%	6.31	6.41	2864215	181896	0.30%
2026-03-13	6.49	6.33	-0.13	-2.01%	6.31	6.51	4759634	303606	0.50%
2026-03-12	6.56	6.46	-0.05	-0.77%	6.43	6.59	4909668	319730	0.52%
2026-03-11	6.50	6.51	-0.05	-0.76%	6.40	6.54	4601432	297186	0.49%
2026-03-10	6.50	6.56	-0.44	-6.29%	6.47	6.62	6425513	420178	0.68%
2026-03-09	7.45	7.00	0.12	1.74%	6.94	7.45	10779224	771171	1.14%
2026-03-06	6.94	6.88	-0.15	-2.13%	6.74	7.00	5751864	392750	0.61%
2026-03-05	7.25	7.03	-0.37	-5.00%	6.86	7.30	7647160	537679	0.81%
2026-03-04	8.10	7.40	-0.42	-5.37%	7.04	8.11	12338145	927579	1.30%
2026-03-03	7.15	7.82	0.71	9.99%	7.15	7.82	15024381	1142739	1.59%
2026-03-02	6.80	7.11	0.65	10.06%	6.55	7.11	10885720	742915	1.15%
2026-02-27	6.50	6.46	-0.03	-0.46%	6.43	6.53	1056623	68373	0.11%
2026-02-26	6.50	6.49	-0.03	-0.46%	6.46	6.57	1354742	88070	0.14%
2026-02-25	6.57	6.52	-0.06	-0.91%	6.50	6.70	2381663	156659	0.25%
2026-02-24	6.47	6.58	0.21	3.30%	6.47	6.64	2375437	156066	0.25%
2026-02-13	6.53	6.37	-0.23	-3.48%	6.34	6.55	2318888	148634	0.24%
2026-02-12	6.53	6.60	0.06	0.92%	6.49	6.68	1861215	122555	0.20%
2026-02-11	6.47	6.54	0.08	1.24%	6.40	6.55	1663085	108070	0.18%
2026-02-10	6.51	6.46	-0.04	-0.62%	6.44	6.55	1640656	106330	0.17%
2026-02-09	6.50	6.50	0.00	0.00%	6.45	6.58	1624290	105645	0.17%
2026-02-06	6.30	6.50	0.10	1.56%	6.30	6.52	2210681	142788	0.23%
2026-02-05	6.51	6.40	-0.10	-1.54%	6.31	6.57	2169580	139100	0.23%
2026-02-04	6.35	6.50	0.20	3.17%	6.31	6.54	2446846	158021	0.26%
2026-02-03	6.37	6.30	-0.08	-1.25%	6.23	6.39	2002080	126198	0.21%
2026-02-02	6.40	6.38	-0.13	-2.00%	6.31	6.57	2874000	184712	0.30%
2026-01-30	6.45	6.51	0.07	1.09%	6.36	6.59	3074110	199358	0.32%
2026-01-29	6.45	6.44	0.04	0.63%	6.29	6.52	4415496	281664	0.47%
2026-01-28	6.43	6.40	0.03	0.47%	6.35	6.58	4844599	313177	0.51%
2026-01-27	6.39	6.37	-0.01	-0.16%	6.34	6.52	2629427	168737	0.28%