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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.94 | 17.00 | 16.66 | 16.80 | 0.00% | 0.94 | 1.18% |
| 2025-05-23 | 17.00 | 17.12 | 16.80 | 16.80 | -1.37% | 1.11 | 1.38% |
| 2025-05-22 | 17.36 | 17.56 | 17.03 | 17.04 | -1.69% | 1.67 | 2.04% |
| 2025-05-21 | 16.91 | 17.45 | 16.83 | 17.33 | +3.49% | 2.83 | 3.47% |
| 2025-05-20 | 16.70 | 16.79 | 16.50 | 16.75 | +0.35% | 1.21 | 1.53% |
| 2025-05-19 | 16.89 | 16.99 | 16.65 | 16.69 | -1.10% | 0.84 | 1.05% |
| 2025-05-16 | 16.70 | 17.06 | 16.58 | 16.87 | +0.70% | 1.29 | 1.61% |
| 2025-05-15 | 16.89 | 17.04 | 16.58 | 16.76 | -2.00% | 1.92 | 2.40% |
| 2025-05-14 | 17.06 | 17.16 | 16.78 | 17.10 | +1.39% | 2.12 | 2.62% |
| 2025-05-13 | 16.58 | 17.05 | 16.46 | 16.86 | +2.49% | 3.16 | 3.95% |
| 2025-05-12 | 16.29 | 16.46 | 16.12 | 16.45 | +2.24% | 1.59 | 2.05% |
| 2025-05-09 | 16.33 | 16.52 | 16.08 | 16.09 | -0.36% | 1.74 | 2.25% |
| 2025-05-08 | 16.00 | 16.18 | 15.94 | 16.15 | -0.24% | 1.02 | 1.33% |
| 2025-05-07 | 16.09 | 16.25 | 16.03 | 16.19 | +2.09% | 2.06 | 2.69% |
| 2025-05-06 | 15.61 | 15.87 | 15.55 | 15.86 | +1.25% | 1.56 | 2.09% |