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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.69 | 36.63 | 33.83 | 36.10 | +5.93% | 17.07 | 10.38% |
| 2026-03-20 | 34.13 | 34.98 | 33.79 | 34.08 | -6.12% | 11.09 | 7.01% |
| 2026-03-19 | 36.35 | 36.75 | 35.12 | 36.30 | +4.85% | 18.29 | 11.03% |
| 2026-03-18 | 35.01 | 35.12 | 33.94 | 34.62 | -3.81% | 11.90 | 7.48% |
| 2026-03-17 | 36.00 | 36.80 | 35.12 | 35.99 | -2.78% | 14.18 | 8.55% |
| 2026-03-16 | 37.02 | 38.50 | 36.66 | 37.02 | +1.45% | 12.68 | 7.33% |
| 2026-03-13 | 38.69 | 39.10 | 36.20 | 36.49 | -3.64% | 13.72 | 7.94% |
| 2026-03-12 | 39.30 | 39.46 | 37.45 | 37.87 | -0.73% | 18.31 | 10.30% |
| 2026-03-11 | 37.37 | 38.52 | 37.03 | 38.15 | +0.08% | 19.17 | 10.98% |
| 2026-03-10 | 37.42 | 39.21 | 37.42 | 38.12 | -8.32% | 22.83 | 13.03% |
| 2026-03-09 | 44.50 | 44.50 | 41.40 | 41.58 | +2.79% | 32.04 | 15.96% |
| 2026-03-06 | 42.03 | 43.32 | 40.08 | 40.45 | -7.42% | 23.09 | 12.18% |
| 2026-03-05 | 45.35 | 47.88 | 42.38 | 43.69 | -7.14% | 38.58 | 18.77% |
| 2026-03-04 | 48.18 | 48.18 | 40.77 | 47.05 | +6.96% | 53.77 | 25.67% |
| 2026-03-03 | 43.99 | 43.99 | 43.01 | 43.99 | +10.00% | 6.71 | 3.30% |
| 2026-03-02 | 39.99 | 39.99 | 39.45 | 39.99 | +10.01% | 10.38 | 5.62% |
| 2026-02-27 | 36.05 | 37.20 | 35.74 | 36.35 | +0.33% | 10.13 | 6.02% |
| 2026-02-26 | 37.70 | 38.31 | 36.20 | 36.23 | -4.15% | 14.80 | 8.66% |
| 2026-02-25 | 36.85 | 39.41 | 36.31 | 37.80 | +3.25% | 21.05 | 11.98% |
| 2026-02-24 | 35.27 | 36.61 | 35.27 | 36.61 | +10.01% | 4.12 | 2.46% |