证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

中国石化(600028)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 12.65 12.85 12.10 12.15 1347346 16832442 -0.49 -3.88%
2009-11-23 12.53 12.75 12.49 12.64 894764 11292190 0.11 0.88%
2009-11-20 12.68 12.68 12.39 12.53 1025008 12875108 -0.23 -1.80%
2009-11-19 12.81 12.98 12.60 12.76 1368744 17512270 0.04 0.31%
2009-11-18 12.36 12.85 12.30 12.72 1816918 22903126 0.40 3.25%
2009-11-17 12.25 12.45 12.20 12.32 1607610 19864868 0.12 0.98%
2009-11-16 11.93 12.21 11.88 12.20 1641712 19856596 0.30 2.52%
2009-11-13 11.89 11.92 11.66 11.90 919511 10854567 -0.03 -0.25%
2009-11-12 11.95 12.05 11.90 11.93 640646 7670876 -0.01 -0.08%
2009-11-11 12.09 12.10 11.86 11.94 784776 9391683 -0.14 -1.16%
2009-11-10 12.40 12.46 12.07 12.08 1415749 17277380 -0.08 -0.66%
2009-11-09 12.08 12.21 11.98 12.16 658026 7965120 -0.01 -0.08%
2009-11-06 12.22 12.32 12.08 12.17 1143258 13943376 -0.05 -0.41%
2009-11-05 12.06 12.23 11.95 12.22 967067 11679890 0.20 1.66%
2009-11-04 11.98 12.06 11.88 12.02 842292 10093497 0.05 0.42%
2009-11-03 11.73 11.98 11.66 11.97 1087511 12861144 0.24 2.05%
2009-11-02 11.30 11.74 11.25 11.73 891383 10247019 0.14 1.21%
2009-10-30 11.68 11.70 11.40 11.59 863581 9968271 0.13 1.13%
2009-10-29 11.43 11.59 11.40 11.46 424519 4869627 -0.26 -2.22%
2009-10-28 11.67 11.77 11.45 11.72 495177 5751548 0.07 0.60%
2009-10-27 12.09 12.09 11.63 11.65 769109 9086210 -0.46 -3.80%
2009-10-26 12.19 12.20 11.99 12.11 636062 7682616 -0.08 -0.66%
2009-10-23 11.95 12.20 11.95 12.19 972409 11779002 0.26 2.18%
2009-10-22 12.13 12.19 11.90 11.93 566663 6794175 -0.17 -1.41%
2009-10-21 12.12 12.22 12.01 12.10 727468 8818331 -0.07 -0.57%
2009-10-20 12.18 12.22 11.96 12.17 1017181 12274055 0.19 1.59%
2009-10-19 11.78 12.01 11.59 11.98 926363 10979686 0.16 1.35%
2009-10-16 12.07 12.19 11.49 11.82 706130 8326153 -0.16 -1.34%
2009-10-14 11.80 12.20 11.78 11.98 969965 11708363 0.24 2.04%
2009-10-13 11.58 11.93 11.53 11.74 421771 4967939 0.14 1.21%
2009-10-12 11.78 11.89 11.57 11.60 512667 6027119 -0.19 -1.61%
2009-10-09 11.46 11.85 11.46 11.79 529720 6207210 0.49 4.34%
2009-09-30 11.28 11.54 11.26 11.30 375492 4281167 0.01 0.09%
2009-09-29 11.16 11.40 11.13 11.29 359294 4044829 0.08 0.71%
2009-09-28 11.39 11.54 11.18 11.21 338699 3848244 -0.18 -1.58%
N 2009-09-25 11.35 11.55 11.14 11.39 425387 4827481 0.04 0.35%
2009-09-24 11.18 11.50 11.02 11.35 535726 6038498 0.09 0.80%
2009-09-23 11.34 11.54 11.20 11.26 502084 5704728 -0.07 -0.62%
N 2009-09-22 11.72 11.72 11.30 11.33 596673 6867042 -0.44 -3.74%
N 2009-09-21 11.96 11.96 11.48 11.77 582852 6817214 -0.21 -1.75%
2009-09-18 12.42 12.44 11.91 11.98 801996 9735276 -0.39 -3.15%
N 2009-09-17 12.20 12.45 12.20 12.37 1053895 12978319 0.35 2.91%
N 2009-09-16 12.27 12.27 11.87 12.02 695786 8362268 -0.25 -2.04%
2009-09-15 12.30 12.41 12.08 12.27 734128 8982003 -0.02 -0.16%
N 2009-09-14 12.07 12.38 12.00 12.29 803678 9806274 0.11 0.90%
N 2009-09-11 11.82 12.20 11.73 12.18 1053320 12658792 0.36 3.05%
N 2009-09-10 12.00 12.02 11.74 11.82 595034 7062997 -0.23 -1.91%
2009-09-09 12.00 12.25 11.78 12.05 791824 9514065 0.11 0.92%
2009-09-08 11.79 11.95 11.60 11.94 660517 7761436 0.07 0.59%
N 2009-09-07 11.80 12.10 11.80 11.87 871324 10401261 0.09 0.76%
N 2009-09-04 11.86 11.97 11.55 11.78 863361 10136091 -0.10 -0.84%
N 2009-09-03 11.32 12.00 11.22 11.88 1187658 13879087 0.57 5.04%
N 2009-09-02 11.58 11.59 11.08 11.31 910339 10361847 0.00 0.00%
N 2009-09-01 10.99 11.40 10.82 11.31 897616 9996459 0.18 1.62%
N 2009-08-31 12.01 12.01 11.13 11.13 1660158 18735486 -1.24 -10.02%
N 2009-08-28 12.98 12.98 12.20 12.37 1102204 13705501 -0.68 -5.21%
N 2009-08-27 13.25 13.25 12.80 13.05 846350 11038746 -0.39 -2.90%
N 2009-08-26 13.10 13.64 12.91 13.44 916344 12251024 0.09 0.67%
N 2009-08-25 13.45 13.50 12.68 13.35 956045 12490083 -0.04 -0.30%
N 2009-08-24 13.55 13.69 13.30 13.39 1129390 15208742 0.29 2.21%
N 2009-08-21 13.06 13.38 12.90 13.10 754387 9916673 0.10 0.77%
N 2009-08-20 12.77 13.20 12.72 13.00 913448 11881246 0.37 2.93%
N 2009-08-19 12.79 13.26 12.33 12.63 1147132 14769233 0.00 0.00%
N 2009-08-18 12.15 12.65 11.91 12.63 844676 10391610 0.45 3.69%
2009-08-17 12.60 12.94 12.06 12.18 685057 8568995 -0.75 -5.80%
N 2009-08-14 13.05 13.13 12.59 12.93 816170 10555738 -0.15 -1.15%
N 2009-08-13 13.12 13.18 12.68 13.08 722043 9331390 -0.07 -0.53%
N 2009-08-12 13.89 13.94 12.99 13.15 721986 9693388 -0.69 -4.99%
N 2009-08-11 13.48 14.00 13.47 13.84 779699 10754191 0.41 3.05%
N 2009-08-10 13.75 13.84 13.15 13.43 599178 8076704 -0.27 -1.97%
N 2009-08-07 14.21 14.35 13.43 13.70 860544 11838136 -0.50 -3.52%
2009-08-06 14.62 14.62 13.99 14.20 706802 10030558 -0.50 -3.40%
N 2009-08-05 15.32 15.35 14.50 14.70 832174 12368378 -0.70 -4.54%
N 2009-08-04 15.13 15.56 15.03 15.40 953342 14576881 0.37 2.46%
N 2009-08-03 14.44 15.15 14.31 15.03 1055542 15622572 0.64 4.45%
N 2009-07-31 14.20 14.62 14.15 14.39 593717 8514866 0.26 1.84%
2009-07-30 14.20 14.38 13.58 14.13 802675 11227545 -0.07 -0.49%
N 2009-07-29 14.16 14.79 13.30 14.20 1600689 22732216 -0.06 -0.42%
N 2009-07-28 14.29 14.32 13.88 14.26 782165 11035516 -0.03 -0.21%
N 2009-07-27 14.18 14.47 14.01 14.29 871043 12401630 0.02 0.14%
N 2009-07-24 13.79 14.85 13.65 14.27 1562106 22194932 0.48 3.48%
N 2009-07-23 13.56 14.05 13.53 13.79 1859638 25659472 0.41 3.06%
N 2009-07-22 12.18 13.38 12.18 13.38 2539774 33120660 1.22 10.03%
N 2009-07-21 11.93 12.40 11.93 12.16 1645759 20083060 0.23 1.93%
N 2009-07-20 11.65 11.99 11.51 11.93 1168059 13791112 0.34 2.93%
2009-07-17 11.80 11.85 11.45 11.59 972125 11268195 -0.21 -1.78%
N 2009-07-16 12.07 12.25 11.78 11.80 1176185 14073255 -0.20 -1.67%
N 2009-07-15 11.92 12.00 11.78 12.00 945474 11284563 0.08 0.67%
N 2009-07-14 11.75 12.00 11.73 11.92 617860 7344451 0.15 1.27%
N 2009-07-13 11.79 12.03 11.59 11.77 610145 7199062 -0.06 -0.51%
N 2009-07-10 12.01 12.23 11.80 11.83 764489 9165363 -0.18 -1.50%
N 2009-07-09 11.55 12.09 11.47 12.01 1405627 16715415 0.41 3.53%
N 2009-07-08 11.63 11.76 11.31 11.60 1026313 11837296 -0.20 -1.70%
N 2009-07-07 11.76 12.12 11.63 11.80 1278297 15166126 -0.06 -0.51%
N 2009-07-06 11.55 12.16 11.55 11.86 1927944 22923696 0.38 3.31%
N 2009-07-03 11.12 11.55 11.03 11.48 1463704 16579733 0.29 2.59%
N 2009-07-02 10.83 11.23 10.78 11.19 1905993 21106726 0.41 3.80%
N 2009-07-01 10.66 10.84 10.63 10.78 884558 9505205 0.12 1.13%
N 2009-06-30 10.90 11.08 10.65 10.66 1801494 19565900 0.07 0.66%
N 2009-06-29 10.46 10.62 10.35 10.59 901105 9429756 0.13 1.24%
N 2009-06-26 10.65 10.70 10.38 10.46 697428 7328128 -0.10 -0.95%
N 2009-06-25 10.64 10.78 10.49 10.56 1671509 17831700 0.04 0.38%
N 2009-06-24 10.30 10.56 10.26 10.52 1149602 11995471 0.21 2.04%
N 2009-06-23 10.36 10.46 10.18 10.31 1132172 11677893 -0.21 -2.00%
N 2009-06-22 10.45 10.62 10.35 10.52 1553311 16308458 0.16 1.54%
N 2009-06-19 10.45 10.45 10.21 10.36 877546 9061968 -0.05 -0.48%
N 2009-06-18 10.14 10.43 10.11 10.41 1781707 18347328 0.31 3.07%
N 2009-06-17 10.00 10.14 9.88 10.10 689320 6891853 0.11 1.10%
N 2009-06-16 9.98 10.10 9.90 9.99 557452 5572760 -0.02 -0.20%
N 2009-06-15 9.95 10.02 9.83 10.01 369988 3678364 0.01 0.10%
N 2009-06-12 10.15 10.18 9.94 10.00 730306 7327799 -0.15 -1.48%
N 2009-06-11 10.18 10.28 10.11 10.15 848637 8651731 -0.03 -0.29%
N 2009-06-10 10.10 10.24 10.00 10.18 1062030 10763096 0.09 0.89%
N 2009-06-09 10.11 10.17 9.88 10.09 1201904 12011169 -0.02 -0.20%
N 2009-06-08 10.23 10.27 10.05 10.11 903373 9140984 -0.10 -0.98%
N 2009-06-05 10.39 10.44 10.16 10.21 1075753 11034909 -0.15 -1.45%
2009-06-04 10.28 10.45 10.13 10.36 1737039 17909240 0.09 0.88%
N 2009-06-03 10.28 10.29 10.08 10.27 1342634 13653297 -0.03 -0.29%
N 2009-06-02 10.51 10.51 10.20 10.30 1903278 19634812 -0.19 -1.81%
N 2009-06-01 10.58 10.63 10.31 10.49 2100846 22036684 0.11 1.06%
N 2009-05-27 10.17 10.51 10.14 10.38 859895 8885644 0.24 2.37%
N 2009-05-26 10.30 10.31 10.04 10.14 670398 6802196 -0.16 -1.55%
N 2009-05-25 10.10 10.37 9.82 10.30 913734 9220985 0.06 0.59%