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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.94 | 19.07 | 18.79 | 18.99 | -0.20% | 1.96 | 2.19% |
| 2025-07-21 | 18.83 | 19.05 | 18.73 | 19.03 | +0.72% | 2.02 | 2.25% |
| 2025-07-18 | 18.81 | 18.93 | 18.71 | 18.89 | +0.83% | 2.10 | 2.35% |
| 2025-07-17 | 18.78 | 18.88 | 18.69 | 18.74 | -0.26% | 1.53 | 1.73% |
| 2025-07-16 | 18.72 | 19.42 | 18.67 | 18.78 | +0.57% | 2.56 | 2.85% |
| 2025-07-15 | 18.83 | 19.02 | 18.68 | 18.68 | -2.30% | 2.22 | 2.49% |
| 2025-07-14 | 19.02 | 19.29 | 19.02 | 19.12 | +0.87% | 2.36 | 2.60% |
| 2025-07-11 | 18.88 | 19.07 | 18.78 | 18.95 | -0.66% | 2.52 | 2.82% |
| 2025-07-10 | 19.11 | 19.22 | 19.03 | 19.08 | -0.51% | 1.86 | 2.06% |
| 2025-07-09 | 19.24 | 19.48 | 19.09 | 19.17 | -0.46% | 2.06 | 2.25% |
| 2025-07-08 | 19.14 | 19.32 | 19.03 | 19.26 | +1.49% | 2.44 | 2.68% |
| 2025-07-07 | 19.14 | 19.17 | 18.73 | 18.98 | -2.70% | 3.47 | 3.86% |
| 2025-07-04 | 19.39 | 19.56 | 19.27 | 19.51 | +0.30% | 2.86 | 3.09% |
| 2025-07-03 | 19.56 | 19.67 | 19.32 | 19.45 | +0.45% | 2.92 | 3.16% |
| 2025-07-02 | 19.58 | 19.70 | 19.30 | 19.36 | -0.40% | 3.67 | 3.97% |
| 2025-07-01 | 19.36 | 19.68 | 19.22 | 19.44 | -0.70% | 3.62 | 3.94% |
| 2025-06-30 | 18.84 | 19.70 | 18.84 | 19.57 | +2.66% | 6.81 | 7.41% |
| 2025-06-27 | 18.82 | 19.22 | 18.58 | 19.07 | -1.06% | 6.48 | 7.24% |
| 2025-06-26 | 18.53 | 19.68 | 18.53 | 19.27 | +2.54% | 10.84 | 12.03% |
| 2025-06-25 | 18.52 | 19.06 | 18.48 | 18.79 | -6.41% | 12.59 | 14.21% |