中曼石油 sh.603619
28.33
-0.67%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.46 | 28.47 | 27.83 | 28.33 | -0.67% | 3.95 | 3.03% |
| 2026-05-21 | 28.70 | 29.30 | 28.43 | 28.52 | -4.87% | 5.18 | 3.88% |
| 2026-05-20 | 29.34 | 30.29 | 29.33 | 29.98 | +2.18% | 5.64 | 4.08% |
| 2026-05-19 | 29.68 | 29.98 | 28.95 | 29.34 | -3.01% | 4.84 | 3.57% |
| 2026-05-18 | 29.60 | 30.50 | 29.31 | 30.25 | +4.49% | 7.89 | 5.70% |
| 2026-05-15 | 28.62 | 29.23 | 28.42 | 28.95 | +0.59% | 4.71 | 3.53% |
| 2026-05-14 | 28.85 | 29.08 | 28.50 | 28.78 | -0.72% | 3.66 | 2.75% |
| 2026-05-13 | 29.11 | 29.42 | 28.82 | 28.99 | -0.03% | 3.49 | 2.59% |
| 2026-05-12 | 29.15 | 29.28 | 28.71 | 29.00 | -0.51% | 3.69 | 2.76% |
| 2026-05-11 | 29.51 | 29.72 | 29.10 | 29.15 | -0.03% | 5.17 | 3.81% |
| 2026-05-08 | 29.48 | 29.73 | 29.13 | 29.16 | -0.17% | 5.44 | 4.01% |
| 2026-05-07 | 30.58 | 30.58 | 29.06 | 29.21 | -5.87% | 9.01 | 6.60% |
| 2026-05-06 | 32.53 | 32.53 | 30.91 | 31.03 | -7.81% | 10.37 | 7.15% |
| 2026-04-30 | 34.60 | 35.20 | 33.50 | 33.66 | -2.72% | 9.99 | 6.31% |
| 2026-04-29 | 35.07 | 35.35 | 34.21 | 34.60 | -0.75% | 6.84 | 4.26% |
| 2026-04-28 | 33.58 | 34.98 | 33.56 | 34.86 | +3.35% | 7.74 | 4.87% |
| 2026-04-27 | 33.47 | 33.96 | 32.92 | 33.73 | +0.39% | 5.61 | 3.62% |
| 2026-04-24 | 33.51 | 34.35 | 33.00 | 33.60 | +0.63% | 8.35 | 5.37% |
| 2026-04-23 | 32.35 | 33.90 | 32.06 | 33.39 | +4.25% | 9.88 | 6.46% |
| 2026-04-22 | 32.55 | 32.66 | 31.80 | 32.03 | -0.87% | 5.54 | 3.73% |