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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.00 | 33.12 | 32.01 | 32.31 | -2.80% | 7.48 | 4.98% |
| 2026-04-20 | 33.30 | 33.79 | 32.44 | 33.24 | -0.92% | 7.84 | 5.13% |
| 2026-04-17 | 34.68 | 34.84 | 33.25 | 33.55 | -2.75% | 7.83 | 5.02% |
| 2026-04-16 | 34.66 | 34.99 | 33.91 | 34.50 | -0.98% | 5.26 | 3.31% |
| 2026-04-15 | 34.50 | 35.22 | 34.08 | 34.84 | -3.44% | 9.72 | 6.08% |
| 2026-04-14 | 36.00 | 36.68 | 35.80 | 36.08 | -3.19% | 10.09 | 6.04% |
| 2026-04-13 | 37.05 | 37.60 | 35.80 | 37.27 | +4.22% | 14.16 | 8.33% |
| 2026-04-10 | 34.66 | 36.47 | 34.66 | 35.76 | +0.45% | 13.03 | 7.90% |
| 2026-04-09 | 33.91 | 35.85 | 33.45 | 35.60 | +6.05% | 14.32 | 9.00% |
| 2026-04-08 | 33.57 | 34.01 | 33.57 | 33.57 | -10.00% | 12.77 | 8.22% |
| 2026-04-07 | 35.38 | 37.40 | 34.56 | 37.30 | +4.02% | 11.71 | 6.96% |
| 2026-04-03 | 35.46 | 36.11 | 34.66 | 35.86 | +2.28% | 11.75 | 7.16% |
| 2026-04-02 | 34.12 | 35.44 | 33.96 | 35.06 | +5.73% | 13.43 | 8.35% |
| 2026-04-01 | 33.41 | 34.56 | 33.10 | 33.16 | -3.52% | 9.69 | 6.21% |
| 2026-03-31 | 35.20 | 35.58 | 33.96 | 34.37 | -2.61% | 8.93 | 5.58% |
| 2026-03-30 | 36.54 | 36.86 | 34.77 | 35.29 | +0.20% | 13.07 | 7.90% |
| 2026-03-27 | 34.80 | 35.34 | 34.08 | 35.22 | +0.74% | 10.56 | 6.54% |
| 2026-03-26 | 34.40 | 35.55 | 33.95 | 34.96 | +1.84% | 11.82 | 7.36% |
| 2026-03-25 | 33.70 | 34.42 | 33.51 | 34.33 | -3.16% | 10.34 | 6.56% |
| 2026-03-24 | 34.68 | 35.85 | 34.57 | 35.45 | -1.80% | 11.45 | 7.03% |