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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.08 | 20.08 | 20.08 | 20.08 | -10.01% | 2.32 | 2.44% |
| 2025-06-23 | 22.31 | 23.04 | 21.85 | 22.32 | +4.05% | 15.22 | 14.35% |
| 2025-06-20 | 21.90 | 22.43 | 21.12 | 21.45 | -5.09% | 12.71 | 12.41% |
| 2025-06-19 | 20.90 | 23.20 | 20.77 | 22.60 | +7.12% | 17.57 | 16.74% |
| 2025-06-18 | 21.36 | 21.64 | 20.49 | 21.10 | +0.98% | 12.81 | 12.80% |
| 2025-06-17 | 19.63 | 22.03 | 19.49 | 20.89 | -0.19% | 17.13 | 17.53% |
| 2025-06-16 | 20.48 | 21.94 | 20.29 | 20.93 | +4.53% | 21.69 | 21.70% |
| 2025-06-13 | 20.02 | 20.02 | 19.12 | 20.02 | +10.02% | 14.79 | 15.75% |
| 2025-06-12 | 17.83 | 18.80 | 17.60 | 18.20 | +4.48% | 6.21 | 7.22% |
| 2025-06-11 | 17.25 | 17.45 | 17.25 | 17.42 | +0.45% | 0.95 | 1.16% |
| 2025-06-10 | 17.40 | 17.69 | 17.15 | 17.34 | -0.34% | 1.59 | 1.93% |
| 2025-06-09 | 17.44 | 17.69 | 17.34 | 17.40 | +2.12% | 2.15 | 2.59% |
| 2025-06-06 | 16.89 | 17.24 | 16.79 | 17.04 | +0.92% | 1.57 | 1.94% |
| 2025-06-05 | 17.05 | 17.08 | 16.80 | 16.88 | -1.37% | 1.27 | 1.59% |
| 2025-06-04 | 17.04 | 17.41 | 16.96 | 17.12 | +0.63% | 2.29 | 2.81% |
| 2025-06-03 | 16.96 | 17.21 | 16.81 | 17.01 | +1.81% | 1.88 | 2.33% |
| 2025-05-30 | 16.66 | 16.86 | 16.40 | 16.71 | -1.15% | 1.47 | 1.86% |
| 2025-05-29 | 16.89 | 17.03 | 16.71 | 16.90 | +0.93% | 1.39 | 1.73% |
| 2025-05-28 | 16.73 | 16.80 | 16.58 | 16.75 | +0.41% | 0.88 | 1.12% |
| 2025-05-27 | 16.80 | 16.82 | 16.43 | 16.68 | -0.75% | 1.00 | 1.28% |