中国石化(600028)股票信息
| 股票代码 | 600028 |
| 股票名称 | 中国石化 |
| 最新价/元 | 6.88 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 4.56 |
| 买入/元 | 6.88 |
| 卖出/元 | 6.89 |
| 昨收/元 | 6.58 |
| 今开/元 | 6.66 |
| 最高/元 | 7.00 |
| 最低/元 | 6.65 |
| 成交量/手 | 3198408.79 |
| 成交额/万 | 219271.08 |
| 股净值/元 | 13.62 |
| 市净率 | 1.01 |
| 总市值/万 | 83729478.84 |
| 流通值/万 | 65340716.08 |
| 换手率/% | 0.34 |
| 入市日期 | 2001-08-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:35 |
中国石化(600028)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 6.66 | 6.88 | 0.30 | 4.56 | 3198408.79 | 219271.08 | 0.34 |
| 2024-10-09 | 7.00 | 6.58 | -0.44 | -6.27 | 3552116.45 | 239797.40 | 0.37 |
| 2024-10-08 | 7.60 | 7.02 | 0.06 | 0.86 | 6027871.50 | 431161.54 | 0.63 |
| 2024-09-30 | 6.69 | 6.96 | 0.30 | 4.51 | 5247325.23 | 359592.99 | 0.55 |
| 2024-09-27 | 6.79 | 6.66 | -0.09 | -1.33 | 2256031.65 | 148925.49 | 0.24 |
| 2024-09-26 | 6.74 | 6.75 | 0.03 | 0.45 | 1914757.86 | 127959.96 | 0.20 |
| 2024-09-25 | 6.89 | 6.72 | -0.04 | -0.59 | 2114932.97 | 143559.49 | 0.22 |
| 2024-09-24 | 6.57 | 6.76 | 0.28 | 4.32 | 1581118.20 | 105009.69 | 0.17 |
| 2024-09-23 | 6.40 | 6.48 | 0.10 | 1.57 | 855303.03 | 55228.50 | 0.09 |
| 2024-09-20 | 6.30 | 6.38 | 0.06 | 0.95 | 1417694.91 | 90606.40 | 0.15 |
| 2024-09-19 | 6.39 | 6.32 | -0.07 | -1.10 | 1316659.37 | 82493.32 | 0.14 |
| 2024-09-18 | 6.21 | 6.39 | 0.20 | 3.23 | 1093313.31 | 69427.43 | 0.12 |
| 2024-09-13 | 6.21 | 6.19 | 0.01 | 0.16 | 999003.15 | 62198.97 | 0.11 |
| 2024-09-12 | 6.29 | 6.33 | 0.03 | 0.48 | 981190.05 | 61813.04 | 0.10 |
| 2024-09-11 | 6.47 | 6.30 | -0.20 | -3.08 | 1767133.68 | 110743.18 | 0.19 |
| 2024-09-10 | 6.38 | 6.50 | 0.12 | 1.88 | 1166644.04 | 75499.40 | 0.12 |
| 2024-09-09 | 6.60 | 6.38 | -0.22 | -3.33 | 1415483.37 | 90911.76 | 0.15 |
| 2024-09-06 | 6.55 | 6.60 | 0.05 | 0.76 | 857287.65 | 56964.56 | 0.09 |
| 2024-09-05 | 6.62 | 6.55 | -0.04 | -0.61 | 1222282.07 | 79867.42 | 0.13 |
| 2024-09-04 | 6.60 | 6.59 | -0.08 | -1.20 | 1037614.24 | 68371.63 | 0.11 |
| 2024-09-03 | 6.95 | 6.67 | -0.30 | -4.30 | 1758759.14 | 118359.46 | 0.19 |
| 2024-09-02 | 6.75 | 6.97 | 0.16 | 2.35 | 1645611.23 | 114086.22 | 0.17 |
| 2024-08-30 | 6.85 | 6.81 | -0.06 | -0.87 | 1808301.65 | 123180.60 | 0.19 |
| 2024-08-29 | 7.09 | 6.87 | -0.23 | -3.24 | 1563720.85 | 108512.71 | 0.16 |
| 2024-08-28 | 7.15 | 7.10 | -0.08 | -1.11 | 1194076.50 | 85115.39 | 0.13 |
| 2024-08-27 | 6.90 | 7.18 | 0.29 | 4.21 | 2059017.74 | 146267.83 | 0.22 |
| 2024-08-26 | 6.85 | 6.89 | 0.07 | 1.03 | 1365856.49 | 93706.09 | 0.14 |
| 2024-08-23 | 6.73 | 6.82 | 0.08 | 1.19 | 978351.07 | 66367.18 | 0.10 |
| 2024-08-22 | 6.65 | 6.74 | 0.07 | 1.05 | 1057461.63 | 71201.50 | 0.11 |
| 2024-08-21 | 6.65 | 6.67 | 0.01 | 0.15 | 722217.46 | 47878.11 | 0.08 |
| 2024-08-20 | 6.70 | 6.66 | -0.06 | -0.89 | 880159.65 | 58424.28 | 0.09 |
| 2024-08-19 | 6.68 | 6.72 | 0.04 | 0.60 | 1159843.27 | 77897.91 | 0.12 |
| 2024-08-16 | 6.70 | 6.68 | -0.01 | -0.15 | 1245175.77 | 83417.97 | 0.13 |
| 2024-08-15 | 6.62 | 6.69 | 0.04 | 0.60 | 814303.29 | 54357.00 | 0.09 |
| 2024-08-14 | 6.63 | 6.65 | 0.01 | 0.15 | 589914.17 | 39169.78 | 0.06 |
| 2024-08-13 | 6.57 | 6.64 | 0.07 | 1.07 | 932512.31 | 61730.84 | 0.10 |
| 2024-08-12 | 6.56 | 6.57 | 0.01 | 0.15 | 995847.00 | 65700.11 | 0.10 |
| 2024-08-09 | 6.50 | 6.56 | 0.06 | 0.92 | 668835.66 | 43848.40 | 0.07 |
| 2024-08-08 | 6.55 | 6.50 | -0.02 | -0.31 | 620276.18 | 40428.29 | 0.07 |
| 2024-08-07 | 6.43 | 6.52 | 0.08 | 1.24 | 1093759.11 | 71428.81 | 0.12 |
| 2024-08-06 | 6.46 | 6.44 | 0.00 | 0.00 | 954960.76 | 61477.28 | 0.10 |
| 2024-08-05 | 6.55 | 6.44 | -0.15 | -2.28 | 1466163.18 | 94686.17 | 0.15 |
| 2024-08-02 | 6.53 | 6.59 | 0.03 | 0.46 | 970737.58 | 63617.19 | 0.10 |
| 2024-08-01 | 6.48 | 6.56 | 0.07 | 1.08 | 1317825.42 | 86547.89 | 0.14 |
| 2024-07-31 | 6.47 | 6.49 | 0.02 | 0.31 | 2119442.79 | 136412.95 | 0.22 |
| 2024-07-30 | 6.67 | 6.47 | -0.23 | -3.43 | 1517691.50 | 98728.74 | 0.16 |
| 2024-07-29 | 6.58 | 6.70 | 0.12 | 1.82 | 1352071.51 | 89689.76 | 0.14 |
| 2024-07-26 | 6.64 | 6.58 | -0.07 | -1.05 | 1476210.97 | 97051.20 | 0.16 |
| 2024-07-25 | 6.67 | 6.65 | -0.01 | -0.15 | 1946576.45 | 129131.40 | 0.20 |
| 2024-07-24 | 6.41 | 6.66 | 0.23 | 3.58 | 2282936.97 | 150384.53 | 0.24 |
| 2024-07-23 | 6.41 | 6.43 | 0.01 | 0.16 | 1354140.42 | 87305.13 | 0.14 |
| 2024-07-22 | 6.47 | 6.42 | -0.08 | -1.23 | 1465841.13 | 93598.16 | 0.15 |
| 2024-07-19 | 6.52 | 6.50 | -0.02 | -0.31 | 1661916.71 | 107486.38 | 0.17 |
| 2024-07-18 | 6.46 | 6.52 | 0.09 | 1.40 | 1563776.23 | 101780.73 | 0.16 |
| 2024-07-17 | 6.48 | 6.43 | -0.06 | -0.92 | 1351389.07 | 87278.34 | 0.14 |
| 2024-07-16 | 6.38 | 6.49 | 0.14 | 2.21 | 1438312.10 | 92774.32 | 0.15 |
| 2024-07-15 | 6.40 | 6.55 | 0.15 | 2.34 | 1695505.80 | 110451.72 | 0.18 |
| 2024-07-12 | 6.43 | 6.40 | -0.02 | -0.31 | 1340902.33 | 86338.17 | 0.14 |
| 2024-07-11 | 6.45 | 6.42 | 0.00 | 0.00 | 1411928.30 | 90503.36 | 0.15 |
| 2024-07-10 | 6.52 | 6.42 | -0.12 | -1.84 | 1385006.12 | 89700.94 | 0.15 |
| 2024-07-09 | 6.51 | 6.54 | 0.04 | 0.62 | 1395908.15 | 90933.61 | 0.15 |
| 2024-07-08 | 6.42 | 6.50 | 0.07 | 1.09 | 1409403.07 | 91467.94 | 0.15 |
| 2024-07-05 | 6.51 | 6.43 | -0.08 | -1.23 | 1594383.78 | 102924.05 | 0.17 |
| 2024-07-04 | 6.45 | 6.51 | 0.08 | 1.24 | 1477757.17 | 95931.33 | 0.16 |
| 2024-07-03 | 6.45 | 6.43 | -0.02 | -0.31 | 1269839.95 | 81704.12 | 0.13 |
| 2024-07-02 | 6.42 | 6.45 | 0.06 | 0.94 | 1578910.76 | 101711.91 | 0.17 |
| 2024-07-01 | 6.30 | 6.39 | 0.07 | 1.11 | 1429362.41 | 91050.86 | 0.15 |
| 2024-06-28 | 6.20 | 6.32 | 0.16 | 2.60 | 1936024.35 | 121006.96 | 0.20 |
| 2024-06-27 | 6.14 | 6.16 | 0.01 | 0.16 | 1207809.78 | 74404.03 | 0.13 |
| 2024-06-26 | 6.12 | 6.15 | 0.04 | 0.66 | 1226734.54 | 75088.06 | 0.13 |
| 2024-06-25 | 6.16 | 6.11 | -0.02 | -0.33 | 1365358.52 | 83842.33 | 0.14 |
| 2024-06-24 | 6.17 | 6.13 | -0.01 | -0.16 | 1257806.50 | 77330.20 | 0.13 |
| 2024-06-21 | 6.16 | 6.14 | -0.03 | -0.49 | 1694915.27 | 104111.27 | 0.18 |
| 2024-06-20 | 6.08 | 6.17 | 0.10 | 1.65 | 1718585.94 | 105573.62 | 0.18 |
| 2024-06-19 | 6.03 | 6.07 | 0.05 | 0.83 | 1631121.09 | 99300.01 | 0.17 |
| 2024-06-18 | 6.01 | 6.02 | 0.03 | 0.50 | 1277106.91 | 76496.84 | 0.13 |
| 2024-06-17 | 6.10 | 5.99 | -0.16 | -2.60 | 2352395.52 | 141529.31 | 0.25 |
| 2024-06-14 | 6.13 | 6.15 | 0.01 | 0.16 | 2875434.36 | 175720.35 | 0.30 |
| 2024-06-13 | 6.23 | 6.14 | -0.08 | -1.29 | 1533595.22 | 94389.76 | 0.16 |
| 2024-06-12 | 6.18 | 6.22 | 0.04 | 0.65 | 1400890.59 | 86745.68 | 0.15 |
| 2024-06-11 | 6.31 | 6.18 | -0.11 | -1.75 | 1911922.53 | 118956.15 | 0.20 |
| 2024-06-07 | 6.35 | 6.29 | -0.04 | -0.63 | 1227021.98 | 77326.43 | 0.13 |
| 2024-06-06 | 6.28 | 6.33 | 0.07 | 1.12 | 1496177.17 | 94645.47 | 0.16 |
| 2024-06-05 | 6.34 | 6.26 | -0.07 | -1.11 | 1173146.28 | 73828.34 | 0.12 |
| 2024-06-04 | 6.36 | 6.33 | -0.07 | -1.09 | 1248043.02 | 79141.58 | 0.13 |
| 2024-06-03 | 6.40 | 6.40 | -0.05 | -0.78 | 1174525.80 | 75449.29 | 0.12 |
| 2024-05-31 | 6.55 | 6.45 | -0.09 | -1.38 | 1049962.12 | 68318.27 | 0.11 |
| 2024-05-30 | 6.60 | 6.54 | -0.08 | -1.21 | 1024792.48 | 67482.25 | 0.11 |
| 2024-05-29 | 6.58 | 6.62 | 0.03 | 0.46 | 977361.81 | 64667.92 | 0.10 |
| 2024-05-28 | 6.52 | 6.59 | 0.08 | 1.23 | 1240420.57 | 81821.17 | 0.13 |
| 2024-05-27 | 6.42 | 6.51 | 0.09 | 1.40 | 1286336.31 | 83933.28 | 0.14 |
| 2024-05-24 | 6.36 | 6.42 | 0.05 | 0.79 | 1456191.52 | 93623.47 | 0.15 |
| 2024-05-23 | 6.40 | 6.37 | -0.04 | -0.62 | 1019022.75 | 64667.07 | 0.11 |
| 2024-05-22 | 6.36 | 6.41 | 0.05 | 0.79 | 1087084.06 | 69469.76 | 0.11 |
| 2024-05-21 | 6.38 | 6.36 | -0.05 | -0.78 | 911060.74 | 57959.82 | 0.10 |
| 2024-05-20 | 6.33 | 6.41 | 0.07 | 1.10 | 1442695.92 | 92111.55 | 0.15 |
| 2024-05-17 | 6.30 | 6.34 | 0.04 | 0.64 | 943753.16 | 59523.29 | 0.10 |
| 2024-05-16 | 6.34 | 6.30 | -0.03 | -0.47 | 1072955.15 | 67575.58 | 0.11 |
| 2024-05-15 | 6.36 | 6.33 | -0.04 | -0.63 | 602487.52 | 38250.59 | 0.06 |
| 2024-05-14 | 6.39 | 6.37 | -0.02 | -0.31 | 875018.20 | 55748.43 | 0.09 |
日K线
周K线
月K线
