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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.31 | 19.39 | 19.20 | 19.31 | -0.10% | 1.61 | 1.79% |
| 2025-08-18 | 19.46 | 19.47 | 19.21 | 19.33 | -1.26% | 2.96 | 3.28% |
| 2025-08-15 | 19.21 | 19.60 | 19.20 | 19.58 | +2.28% | 2.52 | 2.78% |
| 2025-08-14 | 19.53 | 19.65 | 19.03 | 19.14 | -2.32% | 2.14 | 2.38% |
| 2025-08-13 | 19.41 | 19.61 | 19.34 | 19.60 | +0.61% | 2.51 | 2.76% |
| 2025-08-12 | 19.02 | 19.55 | 18.96 | 19.48 | +2.45% | 2.99 | 3.30% |
| 2025-08-11 | 18.89 | 19.06 | 18.70 | 19.02 | +0.52% | 2.01 | 2.27% |
| 2025-08-08 | 18.84 | 19.02 | 18.82 | 18.92 | -0.10% | 1.32 | 1.49% |
| 2025-08-07 | 19.05 | 19.13 | 18.91 | 18.94 | -1.04% | 1.72 | 1.94% |
| 2025-08-06 | 18.87 | 19.16 | 18.82 | 19.13 | +1.20% | 1.56 | 1.75% |
| 2025-08-05 | 18.84 | 19.04 | 18.78 | 18.91 | -0.05% | 1.62 | 1.83% |
| 2025-08-04 | 18.70 | 18.95 | 18.48 | 18.92 | -0.62% | 1.69 | 1.93% |
| 2025-08-01 | 19.16 | 19.33 | 18.96 | 19.04 | -1.59% | 1.98 | 2.22% |
| 2025-07-31 | 19.67 | 19.89 | 19.22 | 19.34 | -1.16% | 3.52 | 3.87% |
| 2025-07-30 | 19.51 | 19.78 | 19.39 | 19.57 | +1.65% | 4.40 | 4.81% |
| 2025-07-29 | 19.28 | 19.58 | 19.05 | 19.25 | +0.41% | 2.32 | 2.55% |
| 2025-07-28 | 19.38 | 19.38 | 19.00 | 19.17 | -1.01% | 2.02 | 2.23% |
| 2025-07-25 | 19.26 | 19.81 | 19.20 | 19.37 | +0.56% | 4.51 | 4.87% |
| 2025-07-24 | 18.95 | 19.28 | 18.81 | 19.26 | +1.65% | 2.60 | 2.88% |
| 2025-07-23 | 19.20 | 19.28 | 18.93 | 18.95 | -0.21% | 3.03 | 3.34% |