Comparing Back to the side-by-side chart ↗
China Petroleum Chemical Corp Class A（600028.SHG）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.42 | 5.55 | 5.39 | 5.53 | +2.03% | 266,135,038 |
| 2026-10-15 | 5.61 | 5.61 | 5.40 | 5.42 | -4.07% | 310,634,304 |
| 2026-10-14 | 5.48 | 5.66 | 5.47 | 5.65 | +3.48% | 375,970,977 |
| 2026-10-13 | 5.43 | 5.52 | 5.40 | 5.46 | +0.55% | 228,443,260 |
| 2026-10-12 | 5.39 | 5.48 | 5.38 | 5.43 | +0.74% | 204,788,804 |
| 2026-10-09 | 5.48 | 5.52 | 5.38 | 5.39 | -1.64% | 254,665,013 |
| 2026-10-08 | 5.29 | 5.49 | 5.27 | 5.48 | +3.79% | 339,797,752 |
| 2026-09-30 | 5.21 | 5.30 | 5.18 | 5.28 | +0.00% | 209,968,301 |
| 2026-09-29 | 5.37 | 5.42 | 5.26 | 5.28 | -2.40% | 206,807,039 |
| 2026-09-28 | 5.32 | 5.42 | 5.28 | 5.41 | +1.69% | 226,131,730 |
| 2026-09-24 | 5.30 | 5.35 | 5.27 | 5.32 | +0.57% | 173,130,953 |
| 2026-09-23 | 5.29 | 5.38 | 5.27 | 5.29 | -0.38% | 194,998,204 |
| 2026-09-22 | 5.27 | 5.34 | 5.18 | 5.31 | +0.19% | 281,962,656 |
| 2026-09-21 | 5.14 | 5.30 | 5.12 | 5.30 | +2.71% | 234,511,795 |
| 2026-09-18 | 5.13 | 5.17 | 5.10 | 5.16 | +0.39% | 182,346,512 |
| 2026-09-17 | 5.16 | 5.20 | 5.09 | 5.14 | -1.34% | 186,379,316 |
| 2026-09-16 | 5.29 | 5.31 | 5.16 | 5.21 | -1.51% | 196,404,426 |
| 2026-09-15 | 5.39 | 5.39 | 5.26 | 5.29 | -1.49% | 192,601,828 |
| 2026-09-14 | 5.54 | 5.59 | 5.36 | 5.37 | -2.72% | 215,560,639 |
| 2026-09-11 | 5.62 | 5.63 | 5.50 | 5.52 | -0.72% | 228,323,028 |
| 2026-09-10 | 5.61 | 5.65 | 5.56 | 5.56 | -0.89% | 163,662,158 |
| 2026-09-09 | 5.58 | 5.65 | 5.53 | 5.61 | +0.36% | 227,662,290 |
| 2026-09-08 | 5.37 | 5.60 | 5.35 | 5.59 | +4.10% | 317,260,448 |
| 2026-09-07 | 5.48 | 5.49 | 5.34 | 5.37 | -2.01% | 242,715,532 |
| 2026-09-04 | 5.45 | 5.52 | 5.43 | 5.48 | +0.55% | 167,559,631 |
| 2026-09-03 | 5.42 | 5.53 | 5.41 | 5.45 | +0.37% | 190,567,622 |
| 2026-09-02 | 5.56 | 5.62 | 5.43 | 5.43 | -1.63% | 238,586,606 |
| 2026-09-01 | 5.45 | 5.55 | 5.42 | 5.52 | +1.10% | 248,196,642 |
| 2026-08-31 | 5.49 | 5.50 | 5.41 | 5.46 | +0.00% | 234,604,804 |
| 2026-08-28 | 5.30 | 5.48 | 5.29 | 5.46 | +3.21% | 323,849,255 |
| 2026-08-27 | 5.33 | 5.35 | 5.25 | 5.29 | -0.75% | 169,067,566 |
| 2026-08-26 | 5.29 | 5.36 | 5.27 | 5.33 | -0.56% | 230,457,388 |
| 2026-08-25 | 5.33 | 5.40 | 5.31 | 5.36 | +0.56% | 302,568,623 |
| 2026-08-24 | 5.11 | 5.35 | 5.10 | 5.33 | +4.51% | 599,811,731 |
| 2026-08-21 | 5.14 | 5.19 | 5.07 | 5.10 | -0.78% | 210,261,034 |
| 2026-08-20 | 5.14 | 5.20 | 5.08 | 5.14 | -0.39% | 189,380,233 |
| 2026-08-19 | 5.07 | 5.16 | 5.06 | 5.16 | +1.98% | 321,963,309 |
| 2026-08-18 | 5.03 | 5.08 | 5.01 | 5.06 | +1.00% | 160,247,048 |
| 2026-08-17 | 5.00 | 5.03 | 4.98 | 5.01 | +0.20% | 137,185,321 |
| 2026-08-14 | 4.98 | 5.03 | 4.94 | 5.00 | +0.20% | 159,494,678 |
| 2026-08-13 | 5.03 | 5.05 | 4.97 | 4.99 | -1.19% | 199,037,292 |
| 2026-08-12 | 5.10 | 5.11 | 5.04 | 5.05 | -1.17% | 161,407,727 |
| 2026-08-11 | 5.15 | 5.21 | 5.10 | 5.11 | -0.20% | 217,244,656 |
| 2026-08-10 | 5.09 | 5.17 | 5.08 | 5.12 | +0.39% | 206,886,576 |
| 2026-08-07 | 5.08 | 5.14 | 5.06 | 5.10 | +0.39% | 186,486,283 |
| 2026-08-06 | 4.99 | 5.09 | 4.99 | 5.08 | +2.01% | 271,999,130 |
| 2026-08-05 | 5.08 | 5.09 | 4.97 | 4.98 | -2.35% | 306,251,722 |
| 2026-08-04 | 5.26 | 5.27 | 5.08 | 5.10 | -3.41% | 333,248,951 |
| 2026-08-03 | 5.24 | 5.33 | 5.23 | 5.28 | +0.38% | 218,410,335 |
| 2026-07-31 | 5.21 | 5.29 | 5.18 | 5.26 | -0.19% | 264,359,697 |
| 2026-07-30 | 5.19 | 5.27 | 5.18 | 5.27 | +1.93% | 294,092,497 |
| 2026-07-29 | 5.21 | 5.21 | 5.16 | 5.17 | -0.19% | 210,707,162 |
| 2026-07-28 | 5.14 | 5.18 | 5.06 | 5.18 | +0.58% | 246,230,095 |
| 2026-07-27 | 5.13 | 5.18 | 5.09 | 5.15 | -0.77% | 216,504,657 |
| 2026-07-24 | 5.25 | 5.28 | 5.15 | 5.19 | +0.00% | 264,841,412 |
| 2026-07-23 | 5.18 | 5.23 | 5.16 | 5.19 | +0.19% | 238,346,132 |
| 2026-07-22 | 5.15 | 5.18 | 5.07 | 5.18 | +1.17% | 311,850,530 |
| 2026-07-21 | 5.19 | 5.22 | 5.09 | 5.12 | -2.29% | 402,613,887 |
| 2026-07-20 | 5.05 | 5.24 | 5.04 | 5.24 | +4.17% | 535,881,242 |
| 2026-07-17 | 4.99 | 5.07 | 4.97 | 5.03 | +0.80% | 341,598,170 |
| 2026-07-16 | 5.02 | 5.07 | 4.95 | 4.99 | -0.80% | 222,629,202 |
| 2026-07-15 | 4.99 | 5.05 | 4.95 | 5.03 | +0.00% | 283,080,206 |
| 2026-07-14 | 4.91 | 5.04 | 4.89 | 5.03 | +3.07% | 427,350,273 |
| 2026-07-13 | 4.81 | 4.89 | 4.78 | 4.88 | +2.52% | 356,308,031 |
| 2026-07-10 | 4.76 | 4.77 | 4.70 | 4.76 | -1.04% | 228,977,560 |
| 2026-07-09 | 4.83 | 4.87 | 4.77 | 4.81 | -0.41% | 217,152,171 |
| 2026-07-08 | 4.80 | 4.88 | 4.76 | 4.83 | +0.63% | 245,572,589 |
| 2026-07-07 | 4.82 | 4.82 | 4.69 | 4.80 | -0.41% | 246,031,355 |
| 2026-07-06 | 4.70 | 4.84 | 4.67 | 4.82 | +2.55% | 290,675,604 |
| 2026-07-03 | 4.62 | 4.73 | 4.61 | 4.70 | +2.17% | 292,211,983 |
| 2026-07-02 | 4.54 | 4.64 | 4.52 | 4.60 | +1.32% | 245,305,877 |
| 2026-07-01 | 4.46 | 4.57 | 4.43 | 4.54 | +1.79% | 252,559,415 |
| 2026-06-30 | 4.58 | 4.59 | 4.45 | 4.46 | -3.25% | 260,381,301 |
| 2026-06-29 | 4.52 | 4.61 | 4.43 | 4.61 | +1.99% | 263,734,455 |
| 2026-06-26 | 4.58 | 4.59 | 4.45 | 4.52 | -0.66% | 270,682,708 |
| 2026-06-25 | 4.66 | 4.66 | 4.53 | 4.55 | -2.36% | 274,687,353 |
| 2026-06-24 | 4.74 | 4.75 | 4.65 | 4.66 | -1.48% | 248,041,548 |
| 2026-06-23 | 4.75 | 4.90 | 4.72 | 4.73 | -0.84% | 298,852,063 |
| 2026-06-22 | 4.71 | 4.80 | 4.64 | 4.77 | +1.27% | 258,218,830 |
| 2026-06-18 | 4.85 | 4.85 | 4.71 | 4.71 | -2.89% | 232,692,301 |
| 2026-06-17 | 4.88 | 4.91 | 4.83 | 4.85 | -2.41% | 219,632,559 |
| 2026-06-16 | 5.02 | 5.03 | 4.95 | 4.97 | -0.40% | 244,451,092 |
| 2026-06-15 | 4.95 | 5.05 | 4.94 | 4.99 | +1.01% | 395,302,487 |
| 2026-06-12 | 4.77 | 4.95 | 4.76 | 4.94 | +3.13% | 488,059,055 |
| 2026-06-11 | 4.78 | 4.82 | 4.73 | 4.79 | +0.21% | 206,587,205 |
| 2026-06-10 | 4.77 | 4.80 | 4.75 | 4.78 | -0.21% | 175,138,166 |
| 2026-06-09 | 4.87 | 4.88 | 4.77 | 4.79 | -2.24% | 309,485,500 |
| 2026-06-08 | 4.88 | 4.94 | 4.84 | 4.90 | +0.20% | 317,616,439 |
| 2026-06-05 | 4.82 | 4.96 | 4.81 | 4.89 | +1.45% | 379,646,390 |
| 2026-06-04 | 4.84 | 4.89 | 4.82 | 4.82 | -0.82% | 233,299,145 |
| 2026-06-03 | 4.83 | 4.88 | 4.77 | 4.86 | +0.83% | 346,648,076 |
| 2026-06-02 | 4.88 | 4.95 | 4.80 | 4.82 | -1.03% | 401,250,379 |
| 2026-06-01 | 4.84 | 4.89 | 4.80 | 4.87 | +0.41% | 349,235,315 |
| 2026-05-29 | 4.80 | 4.86 | 4.78 | 4.85 | +0.83% | 330,665,790 |
| 2026-05-28 | 4.78 | 4.90 | 4.78 | 4.81 | -0.41% | 281,068,738 |
| 2026-05-27 | 4.86 | 4.86 | 4.73 | 4.83 | -0.82% | 372,564,289 |
| 2026-05-26 | 4.92 | 4.94 | 4.85 | 4.87 | -1.02% | 324,307,826 |
| 2026-05-25 | 4.96 | 4.99 | 4.92 | 4.92 | -0.81% | 200,977,587 |
| 2026-05-22 | 5.02 | 5.04 | 4.95 | 4.96 | -1.39% | 261,236,996 |
| 2026-05-21 | 5.08 | 5.10 | 5.02 | 5.03 | -1.37% | 252,628,684 |
| 2026-05-20 | 5.13 | 5.15 | 5.09 | 5.10 | -0.58% | 179,544,457 |
| 2026-05-19 | 5.12 | 5.15 | 5.10 | 5.13 | -0.19% | 169,852,526 |
| 2026-05-18 | 5.13 | 5.15 | 5.09 | 5.14 | +0.19% | 194,092,929 |
| 2026-05-15 | 5.13 | 5.17 | 5.09 | 5.13 | -0.39% | 281,343,121 |
| 2026-05-14 | 5.18 | 5.20 | 5.12 | 5.15 | -0.39% | 334,049,992 |
| 2026-05-13 | 5.20 | 5.21 | 5.16 | 5.17 | -0.58% | 238,102,142 |
| 2026-05-12 | 5.22 | 5.23 | 5.18 | 5.20 | -0.19% | 269,596,062 |
| 2026-05-11 | 5.23 | 5.23 | 5.18 | 5.21 | -0.19% | 332,002,849 |
| 2026-05-08 | 5.29 | 5.30 | 5.21 | 5.22 | -0.95% | 344,056,050 |
| 2026-05-07 | 5.34 | 5.35 | 5.27 | 5.27 | -1.86% | 355,619,036 |
| 2026-05-06 | 5.38 | 5.39 | 5.32 | 5.37 | -0.37% | 338,119,374 |
| 2026-04-30 | 5.40 | 5.43 | 5.37 | 5.39 | -0.55% | 324,654,878 |
| 2026-04-29 | 5.40 | 5.50 | 5.35 | 5.42 | +1.31% | 773,519,174 |
| 2026-04-28 | 5.34 | 5.38 | 5.27 | 5.35 | +0.19% | 342,619,735 |
| 2026-04-27 | 5.38 | 5.41 | 5.33 | 5.34 | -0.93% | 210,444,073 |
| 2026-04-24 | 5.43 | 5.44 | 5.35 | 5.39 | -1.10% | 235,104,306 |
| 2026-04-23 | 5.44 | 5.49 | 5.40 | 5.45 | +0.18% | 352,446,641 |
| 2026-04-22 | 5.51 | 5.51 | 5.42 | 5.44 | -1.09% | 241,656,108 |
| 2026-04-21 | 5.53 | 5.54 | 5.49 | 5.50 | -0.54% | 192,409,012 |
| 2026-04-20 | 5.57 | 5.59 | 5.53 | 5.53 | -0.54% | 235,206,731 |
| 2026-04-17 | 5.67 | 5.67 | 5.56 | 5.56 | -1.77% | 215,457,573 |
| 2026-04-16 | 5.67 | 5.68 | 5.64 | 5.66 | -0.53% | 149,625,383 |
| 2026-04-15 | 5.76 | 5.77 | 5.68 | 5.69 | -1.56% | 187,819,522 |
| 2026-04-14 | 5.80 | 5.81 | 5.76 | 5.78 | -0.86% | 135,035,700 |
| 2026-04-13 | 5.85 | 5.86 | 5.77 | 5.83 | +0.34% | 174,104,992 |
| 2026-04-10 | 5.83 | 5.84 | 5.81 | 5.81 | -0.51% | 129,726,922 |
| 2026-04-09 | 5.89 | 5.94 | 5.82 | 5.84 | -0.85% | 167,923,809 |
| 2026-04-08 | 5.80 | 5.90 | 5.76 | 5.89 | -0.34% | 226,362,872 |
| 2026-04-07 | 5.85 | 5.92 | 5.79 | 5.91 | +0.85% | 158,303,366 |
| 2026-04-03 | 5.95 | 5.95 | 5.83 | 5.86 | -1.51% | 158,440,474 |
| 2026-04-02 | 5.88 | 5.96 | 5.87 | 5.95 | +1.02% | 205,126,115 |
| 2026-04-01 | 5.88 | 5.93 | 5.85 | 5.89 | +0.17% | 168,739,314 |
| 2026-03-31 | 5.96 | 6.01 | 5.88 | 5.88 | -1.51% | 173,574,560 |
| 2026-03-30 | 5.93 | 5.99 | 5.91 | 5.97 | +1.19% | 207,317,133 |
| 2026-03-27 | 5.87 | 5.91 | 5.84 | 5.90 | +0.34% | 192,807,151 |
| 2026-03-26 | 5.89 | 5.94 | 5.85 | 5.88 | -0.68% | 220,019,751 |
| 2026-03-25 | 5.87 | 5.92 | 5.79 | 5.92 | -0.34% | 253,393,162 |
| 2026-03-24 | 5.94 | 5.95 | 5.86 | 5.94 | -1.66% | 256,982,236 |
| 2026-03-23 | 6.08 | 6.11 | 5.93 | 6.04 | -0.66% | 337,341,359 |
| 2026-03-20 | 6.18 | 6.18 | 6.05 | 6.08 | -3.18% | 289,769,841 |
| 2026-03-19 | 6.21 | 6.29 | 6.18 | 6.28 | +2.61% | 411,549,740 |
| 2026-03-18 | 6.22 | 6.22 | 6.05 | 6.12 | -2.08% | 313,834,473 |
| 2026-03-17 | 6.30 | 6.30 | 6.21 | 6.25 | -1.26% | 316,249,240 |
| 2026-03-16 | 6.35 | 6.41 | 6.31 | 6.33 | +0.00% | 286,421,510 |
| 2026-03-13 | 6.49 | 6.51 | 6.31 | 6.33 | -2.01% | 475,963,392 |
| 2026-03-12 | 6.56 | 6.59 | 6.43 | 6.46 | -0.77% | 490,966,843 |
| 2026-03-11 | 6.50 | 6.54 | 6.40 | 6.51 | -0.76% | 460,143,279 |
| 2026-03-10 | 6.50 | 6.62 | 6.47 | 6.56 | -6.29% | 642,551,270 |
| 2026-03-09 | 7.45 | 7.45 | 6.94 | 7.00 | +1.74% | 1,077,922,429 |
| 2026-03-06 | 6.94 | 7.00 | 6.74 | 6.88 | -2.13% | 575,186,405 |
| 2026-03-05 | 7.25 | 7.30 | 6.86 | 7.03 | -5.00% | 764,715,992 |
| 2026-03-04 | 8.10 | 8.11 | 7.04 | 7.40 | -5.37% | 1,233,814,563 |
| 2026-03-03 | 7.15 | 7.82 | 7.15 | 7.82 | +9.99% | 1,502,438,208 |
| 2026-03-02 | 6.80 | 7.11 | 6.55 | 7.11 | +10.06% | 1,088,572,035 |
| 2026-02-27 | 6.50 | 6.53 | 6.43 | 6.46 | -0.46% | 105,662,274 |
| 2026-02-26 | 6.50 | 6.57 | 6.46 | 6.49 | -0.46% | 135,474,175 |
| 2026-02-25 | 6.57 | 6.70 | 6.50 | 6.52 | -0.91% | 238,166,297 |
| 2026-02-24 | 6.47 | 6.64 | 6.47 | 6.58 | +3.30% | 237,543,720 |
| 2026-02-13 | 6.53 | 6.55 | 6.34 | 6.37 | -3.48% | 231,888,770 |
| 2026-02-12 | 6.53 | 6.68 | 6.49 | 6.60 | +0.92% | 186,121,497 |
| 2026-02-11 | 6.47 | 6.55 | 6.40 | 6.54 | +1.24% | 166,308,498 |
| 2026-02-10 | 6.51 | 6.55 | 6.44 | 6.46 | -0.62% | 164,065,582 |
| 2026-02-09 | 6.50 | 6.58 | 6.45 | 6.50 | +0.00% | 162,428,940 |
| 2026-02-06 | 6.30 | 6.52 | 6.30 | 6.50 | +1.56% | 221,068,123 |
| 2026-02-05 | 6.51 | 6.57 | 6.31 | 6.40 | -1.54% | 216,957,947 |
| 2026-02-04 | 6.35 | 6.54 | 6.31 | 6.50 | +3.17% | 244,684,603 |
| 2026-02-03 | 6.37 | 6.39 | 6.23 | 6.30 | -1.25% | 200,208,026 |
| 2026-02-02 | 6.40 | 6.57 | 6.31 | 6.38 | -2.00% | 287,400,006 |
| 2026-01-30 | 6.45 | 6.59 | 6.36 | 6.51 | +1.09% | 307,410,985 |
| 2026-01-29 | 6.45 | 6.52 | 6.29 | 6.44 | +0.63% | 441,549,534 |
| 2026-01-28 | 6.43 | 6.58 | 6.35 | 6.40 | +0.47% | 484,459,904 |
| 2026-01-27 | 6.39 | 6.52 | 6.34 | 6.37 | -0.16% | 262,942,713 |
| 2026-01-26 | 6.18 | 6.47 | 6.17 | 6.38 | +3.74% | 432,197,509 |
| 2026-01-23 | 6.21 | 6.28 | 6.11 | 6.15 | -0.97% | 258,408,858 |
| 2026-01-22 | 5.98 | 6.22 | 5.97 | 6.21 | +4.19% | 449,046,105 |
| 2026-01-21 | 6.02 | 6.03 | 5.93 | 5.96 | -0.83% | 204,694,995 |
| 2026-01-20 | 5.92 | 6.05 | 5.90 | 6.01 | +1.35% | 227,966,061 |
| 2026-01-19 | 5.82 | 5.94 | 5.80 | 5.93 | +1.54% | 194,248,992 |
| 2026-01-16 | 5.93 | 5.95 | 5.82 | 5.84 | -1.85% | 216,419,112 |
| 2026-01-15 | 5.94 | 6.01 | 5.92 | 5.95 | -0.34% | 186,817,390 |
| 2026-01-14 | 5.97 | 6.02 | 5.93 | 5.97 | +0.00% | 252,427,837 |
| 2026-01-13 | 5.95 | 6.02 | 5.93 | 5.97 | +0.00% | 250,550,702 |
| 2026-01-12 | 6.10 | 6.10 | 5.90 | 5.97 | -3.08% | 426,677,033 |
| 2026-01-09 | 6.68 | 6.68 | 6.10 | 6.16 | +1.48% | 689,393,530 |
| 2026-01-08 | 6.12 | 6.13 | 6.02 | 6.07 | -0.49% | 106,491,135 |
| 2026-01-07 | 6.14 | 6.19 | 6.07 | 6.10 | -1.29% | 142,285,977 |
| 2026-01-06 | 6.10 | 6.22 | 6.01 | 6.18 | +1.48% | 173,076,403 |
| 2026-01-05 | 6.20 | 6.25 | 5.98 | 6.09 | -1.46% | 222,368,832 |
| 2025-12-31 | 6.16 | 6.25 | 6.14 | 6.18 | +0.32% | 158,487,987 |
| 2025-12-30 | 5.99 | 6.24 | 5.96 | 6.16 | +2.67% | 268,997,203 |
| 2025-12-29 | 5.79 | 6.04 | 5.77 | 6.00 | +3.63% | 233,593,838 |
| 2025-12-26 | 5.85 | 5.86 | 5.78 | 5.79 | -1.03% | 97,182,466 |
| 2025-12-25 | 5.91 | 5.94 | 5.83 | 5.85 | -1.02% | 83,280,693 |
| 2025-12-24 | 5.90 | 5.95 | 5.85 | 5.91 | -0.17% | 135,937,828 |
| 2025-12-23 | 5.87 | 5.95 | 5.83 | 5.92 | +0.85% | 147,848,032 |
| 2025-12-22 | 5.90 | 5.91 | 5.83 | 5.87 | -0.34% | 119,801,100 |
| 2025-12-19 | 5.93 | 5.97 | 5.87 | 5.89 | -0.67% | 117,270,430 |
| 2025-12-18 | 5.88 | 5.97 | 5.82 | 5.93 | +1.54% | 112,933,112 |
| 2025-12-17 | 5.81 | 5.90 | 5.78 | 5.84 | +0.34% | 118,090,855 |
| 2025-12-16 | 5.79 | 5.84 | 5.68 | 5.82 | +0.34% | 143,645,310 |
| 2025-12-15 | 5.75 | 5.83 | 5.72 | 5.80 | +0.35% | 96,384,106 |
| 2025-12-12 | 5.80 | 5.80 | 5.73 | 5.78 | -0.69% | 150,497,848 |
| 2025-12-11 | 5.87 | 5.88 | 5.75 | 5.82 | -0.68% | 108,980,748 |
| 2025-12-10 | 5.91 | 5.93 | 5.84 | 5.86 | -1.18% | 93,054,792 |
| 2025-12-09 | 5.96 | 5.97 | 5.88 | 5.93 | -0.50% | 108,641,752 |
| 2025-12-08 | 5.96 | 6.01 | 5.90 | 5.96 | +0.00% | 111,802,746 |
| 2025-12-05 | 5.97 | 6.02 | 5.92 | 5.96 | -0.17% | 120,227,847 |
| 2025-12-04 | 5.96 | 6.02 | 5.93 | 5.97 | +0.34% | 104,172,093 |
| 2025-12-03 | 5.94 | 5.98 | 5.88 | 5.95 | -0.50% | 100,927,939 |
| 2025-12-02 | 5.85 | 6.00 | 5.83 | 5.98 | +2.22% | 152,403,042 |
| 2025-12-01 | 5.77 | 5.86 | 5.76 | 5.85 | +1.21% | 120,924,541 |
| 2025-11-28 | 5.80 | 5.81 | 5.74 | 5.78 | -0.52% | 100,999,151 |
| 2025-11-27 | 5.73 | 5.86 | 5.68 | 5.81 | +1.22% | 136,740,814 |
| 2025-11-26 | 5.80 | 5.85 | 5.72 | 5.74 | -1.03% | 122,869,360 |
| 2025-11-25 | 5.85 | 5.85 | 5.73 | 5.80 | -0.68% | 151,352,155 |
| 2025-11-24 | 5.99 | 6.03 | 5.80 | 5.84 | -2.18% | 199,472,491 |
| 2025-11-21 | 6.05 | 6.09 | 5.93 | 5.97 | -1.32% | 257,512,756 |
| 2025-11-20 | 6.00 | 6.14 | 6.00 | 6.05 | +0.00% | 274,194,915 |
| 2025-11-19 | 5.81 | 6.09 | 5.79 | 6.05 | +4.31% | 429,601,127 |
| 2025-11-18 | 5.77 | 5.83 | 5.76 | 5.80 | +0.35% | 140,084,961 |
| 2025-11-17 | 5.75 | 5.80 | 5.70 | 5.78 | +1.23% | 193,460,629 |
| 2025-11-14 | 5.69 | 5.74 | 5.68 | 5.71 | +0.53% | 121,113,729 |
| 2025-11-13 | 5.68 | 5.71 | 5.63 | 5.68 | -0.53% | 131,356,815 |
| 2025-11-12 | 5.70 | 5.74 | 5.68 | 5.71 | +0.71% | 133,576,020 |
| 2025-11-11 | 5.67 | 5.69 | 5.63 | 5.67 | +0.18% | 108,928,811 |
| 2025-11-10 | 5.62 | 5.68 | 5.61 | 5.66 | +0.89% | 134,139,159 |
| 2025-11-07 | 5.56 | 5.63 | 5.55 | 5.61 | +1.08% | 150,263,959 |
| 2025-11-06 | 5.54 | 5.60 | 5.52 | 5.55 | +0.00% | 108,510,670 |
| 2025-11-05 | 5.57 | 5.58 | 5.53 | 5.55 | -0.54% | 97,329,478 |
| 2025-11-04 | 5.58 | 5.62 | 5.56 | 5.58 | +0.18% | 164,460,085 |
| 2025-11-03 | 5.47 | 5.59 | 5.47 | 5.57 | +1.83% | 183,279,445 |
| 2025-10-31 | 5.53 | 5.53 | 5.43 | 5.47 | -1.08% | 182,383,232 |
| 2025-10-30 | 5.53 | 5.58 | 5.51 | 5.53 | +0.18% | 126,537,344 |
| 2025-10-29 | 5.56 | 5.56 | 5.51 | 5.52 | -0.72% | 91,682,050 |
| 2025-10-28 | 5.58 | 5.60 | 5.54 | 5.56 | -0.36% | 110,553,485 |
| 2025-10-27 | 5.52 | 5.63 | 5.50 | 5.58 | +0.72% | 173,741,909 |
| 2025-10-24 | 5.58 | 5.58 | 5.51 | 5.54 | -0.36% | 127,615,562 |
| 2025-10-23 | 5.50 | 5.57 | 5.50 | 5.56 | +1.09% | 165,957,002 |
| 2025-10-22 | 5.46 | 5.51 | 5.45 | 5.50 | +0.73% | 137,824,252 |
| 2025-10-21 | 5.47 | 5.49 | 5.44 | 5.46 | -0.18% | 130,529,214 |
| 2025-10-20 | 5.43 | 5.48 | 5.37 | 5.47 | +1.11% | 143,991,941 |
| 2025-10-17 | 5.44 | 5.49 | 5.41 | 5.41 | -0.73% | 151,270,475 |
| 2025-10-16 | 5.39 | 5.46 | 5.38 | 5.45 | +1.11% | 152,596,050 |
| 2025-10-15 | 5.41 | 5.44 | 5.37 | 5.39 | -0.55% | 130,582,345 |
| 2025-10-14 | 5.36 | 5.42 | 5.33 | 5.42 | +1.12% | 176,925,560 |
| 2025-10-13 | 5.30 | 5.40 | 5.27 | 5.36 | -0.19% | 200,336,859 |
| 2025-10-10 | 5.34 | 5.40 | 5.33 | 5.37 | +0.19% | 128,243,490 |
| 2025-10-09 | 5.29 | 5.37 | 5.27 | 5.36 | +1.32% | 146,386,033 |
| 2025-09-30 | 5.30 | 5.31 | 5.28 | 5.29 | -0.38% | 82,918,170 |
| 2025-09-29 | 5.35 | 5.36 | 5.27 | 5.31 | -0.75% | 156,882,328 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+11.02%）。最弱月份：3月（-8.74%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
China Petroleum Chemical Corp Class A（600028.SHG）最新收盘价是多少？
2026-10-16 收于 5.53，来自Closelook数据湖的每日价格记录。
600028.SHG 的52周最高价和最低价是多少？
过去52周最高 8.11、最低 4.43（截至 2026-10-16）。
China Petroleum Chemical Corp Class A 历史上最强和最弱的月份是哪个？
历史上，600028.SHG 最强的日历月份是7月（平均 +11.02%），最弱的是3月（平均 -8.74%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。