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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.72 | 33.99 | 32.52 | 33.28 | -3.59% | 7.98 | 5.16% |
| 2026-02-12 | 35.60 | 36.15 | 34.30 | 34.52 | -1.85% | 12.18 | 7.49% |
| 2026-02-11 | 33.00 | 36.05 | 33.00 | 35.17 | +5.90% | 12.04 | 7.49% |
| 2026-02-10 | 31.74 | 33.88 | 31.74 | 33.21 | +4.63% | 10.95 | 7.21% |
| 2026-02-09 | 32.17 | 32.86 | 31.20 | 31.74 | -2.61% | 10.72 | 7.27% |
| 2026-02-06 | 29.85 | 33.25 | 29.41 | 32.59 | +5.57% | 13.03 | 8.89% |
| 2026-02-05 | 32.00 | 32.89 | 30.56 | 30.87 | -4.75% | 10.11 | 6.99% |
| 2026-02-04 | 31.01 | 33.00 | 30.34 | 32.41 | +7.71% | 14.59 | 10.10% |
| 2026-02-03 | 28.10 | 31.00 | 28.10 | 30.09 | -3.62% | 15.97 | 11.83% |
| 2026-02-02 | 31.22 | 31.22 | 31.22 | 31.22 | -10.00% | 1.52 | 1.05% |
| 2026-01-30 | 38.00 | 40.18 | 34.00 | 34.69 | -6.92% | 26.37 | 15.37% |
| 2026-01-29 | 34.70 | 37.27 | 34.32 | 37.27 | +10.01% | 16.81 | 10.08% |
| 2026-01-28 | 32.05 | 33.88 | 31.16 | 33.88 | +10.00% | 12.42 | 8.20% |
| 2026-01-27 | 30.40 | 32.58 | 30.00 | 30.80 | -0.81% | 11.33 | 7.81% |
| 2026-01-26 | 28.79 | 31.05 | 28.67 | 31.05 | +9.99% | 9.16 | 6.65% |
| 2026-01-23 | 28.09 | 28.65 | 27.32 | 28.23 | -1.95% | 6.85 | 5.29% |
| 2026-01-22 | 27.00 | 29.21 | 27.00 | 28.79 | +7.71% | 7.23 | 5.48% |
| 2026-01-21 | 25.42 | 27.46 | 25.42 | 26.73 | +5.15% | 5.47 | 4.45% |
| 2026-01-20 | 25.58 | 26.44 | 24.97 | 25.42 | -0.97% | 2.18 | 1.85% |
| 2026-01-19 | 25.08 | 25.89 | 24.85 | 25.67 | +1.95% | 2.95 | 2.50% |