中国石化
sh600028 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.65
涨跌幅
+3.48%
成交量
375,970,900 股
成交额
2,107,903,488 元
换手率
0.40%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.48 | 5.65 | 5.66 | 5.47 | +3.48% | 375,970,900 | 2,107,903,488 | 0.40 |
| 2026-10-13 | 5.43 | 5.46 | 5.52 | 5.40 | +0.55% | 228,443,200 | 1,248,773,504 | 0.24 |
| 2026-10-12 | 5.39 | 5.43 | 5.48 | 5.38 | +0.74% | 204,788,800 | 1,111,912,576 | 0.22 |
| 2026-10-09 | 5.48 | 5.39 | 5.52 | 5.38 | -1.64% | 254,665,000 | 1,387,888,256 | 0.27 |
| 2026-10-08 | 5.29 | 5.48 | 5.49 | 5.27 | +3.79% | 339,797,700 | 1,849,847,680 | 0.36 |
| 2026-09-30 | 5.21 | 5.28 | 5.30 | 5.18 | +0.00% | 209,968,300 | 1,103,164,928 | 0.22 |
| 2026-09-29 | 5.37 | 5.28 | 5.42 | 5.26 | -2.40% | 206,807,000 | 1,098,438,784 | 0.22 |
| 2026-09-28 | 5.32 | 5.41 | 5.42 | 5.28 | +1.69% | 226,131,700 | 1,214,709,120 | 0.24 |
| 2026-09-24 | 5.30 | 5.32 | 5.35 | 5.27 | +0.57% | 173,130,900 | 921,185,024 | 0.18 |
| 2026-09-23 | 5.29 | 5.29 | 5.38 | 5.27 | -0.38% | 194,998,200 | 1,037,412,480 | 0.21 |
| 2026-09-22 | 5.27 | 5.31 | 5.34 | 5.18 | +0.19% | 281,962,600 | 1,482,159,872 | 0.30 |
| 2026-09-21 | 5.14 | 5.30 | 5.30 | 5.12 | +2.71% | 234,511,800 | 1,224,270,976 | 0.25 |
| 2026-09-18 | 5.13 | 5.16 | 5.17 | 5.10 | +0.39% | 182,346,500 | 936,663,040 | 0.19 |
| 2026-09-17 | 5.16 | 5.14 | 5.20 | 5.09 | -1.34% | 186,379,300 | 956,808,448 | 0.20 |
| 2026-09-16 | 5.29 | 5.21 | 5.31 | 5.16 | -1.51% | 196,404,400 | 1,024,748,096 | 0.21 |
| 2026-09-15 | 5.39 | 5.29 | 5.39 | 5.26 | -1.49% | 192,601,800 | 1,020,394,496 | 0.20 |
| 2026-09-14 | 5.54 | 5.37 | 5.59 | 5.36 | -2.72% | 215,560,600 | 1,170,429,312 | 0.23 |
| 2026-09-11 | 5.62 | 5.52 | 5.63 | 5.50 | -0.72% | 228,323,000 | 1,265,477,504 | 0.24 |
| 2026-09-10 | 5.61 | 5.56 | 5.65 | 5.56 | -0.89% | 163,662,100 | 916,546,496 | 0.17 |
| 2026-09-09 | 5.58 | 5.61 | 5.65 | 5.53 | +0.36% | 227,662,300 | 1,275,247,232 | 0.24 |
| 2026-09-08 | 5.37 | 5.59 | 5.60 | 5.35 | +4.10% | 317,260,400 | 1,747,650,304 | 0.34 |
| 2026-09-07 | 5.48 | 5.37 | 5.49 | 5.34 | -2.01% | 242,715,500 | 1,309,239,552 | 0.26 |
| 2026-09-04 | 5.45 | 5.48 | 5.52 | 5.43 | +0.55% | 167,559,600 | 918,299,648 | 0.18 |
| 2026-09-03 | 5.42 | 5.45 | 5.53 | 5.41 | +0.37% | 190,567,600 | 1,042,079,936 | 0.20 |
| 2026-09-02 | 5.56 | 5.43 | 5.62 | 5.43 | -1.63% | 238,586,600 | 1,313,225,984 | 0.25 |
| 2026-09-01 | 5.45 | 5.52 | 5.55 | 5.42 | +1.10% | 248,196,600 | 1,367,586,816 | 0.26 |
| 2026-08-31 | 5.49 | 5.46 | 5.50 | 5.41 | +0.00% | 234,604,800 | 1,279,200,000 | 0.25 |
| 2026-08-28 | 5.30 | 5.46 | 5.48 | 5.29 | +3.21% | 323,849,200 | 1,752,090,752 | 0.34 |
| 2026-08-27 | 5.33 | 5.29 | 5.35 | 5.25 | -0.75% | 169,067,500 | 895,023,680 | 0.18 |
| 2026-08-26 | 5.29 | 5.33 | 5.36 | 5.27 | -0.56% | 230,457,400 | 1,226,455,296 | 0.24 |
需要全历史数据与程序化访问？
查看 中国石化 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600028 获取全部历史日线。