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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.50 | 25.66 | 24.93 | 25.18 | -3.97% | 4.58 | 3.93% |
| 2026-01-15 | 25.72 | 26.46 | 25.18 | 26.22 | -0.72% | 4.78 | 3.99% |
| 2026-01-14 | 25.69 | 27.00 | 25.65 | 26.41 | +4.30% | 8.53 | 7.02% |
| 2026-01-13 | 24.58 | 26.35 | 24.52 | 25.32 | +3.64% | 6.49 | 5.55% |
| 2026-01-12 | 24.20 | 24.71 | 23.88 | 24.43 | -0.04% | 3.71 | 3.29% |
| 2026-01-09 | 23.75 | 24.88 | 23.67 | 24.44 | +6.03% | 5.42 | 4.84% |
| 2026-01-08 | 22.56 | 23.35 | 22.50 | 23.05 | +1.23% | 2.47 | 2.32% |
| 2026-01-07 | 23.08 | 23.08 | 22.60 | 22.77 | -3.15% | 3.00 | 2.85% |
| 2026-01-06 | 23.25 | 23.89 | 22.88 | 23.51 | -0.17% | 4.46 | 4.13% |
| 2026-01-05 | 23.77 | 23.98 | 23.04 | 23.55 | +2.17% | 5.04 | 4.65% |
| 2025-12-31 | 23.48 | 23.67 | 22.69 | 23.05 | -1.91% | 1.95 | 1.83% |
| 2025-12-30 | 23.21 | 23.84 | 22.79 | 23.50 | +1.64% | 2.63 | 2.43% |
| 2025-12-29 | 22.86 | 23.50 | 22.54 | 23.12 | +1.05% | 2.33 | 2.17% |
| 2025-12-26 | 22.18 | 23.06 | 22.17 | 22.88 | +2.92% | 2.02 | 1.92% |
| 2025-12-25 | 22.30 | 22.35 | 22.06 | 22.23 | -0.63% | 0.76 | 0.74% |
| 2025-12-24 | 22.20 | 22.40 | 22.09 | 22.37 | +0.49% | 1.01 | 0.98% |
| 2025-12-23 | 22.45 | 22.78 | 21.94 | 22.26 | -0.54% | 1.51 | 1.48% |
| 2025-12-22 | 22.18 | 22.72 | 22.00 | 22.38 | +1.82% | 1.86 | 1.79% |
| 2025-12-19 | 21.88 | 22.17 | 21.72 | 21.98 | -0.45% | 1.36 | 1.34% |
| 2025-12-18 | 21.88 | 22.50 | 21.80 | 22.08 | +1.66% | 1.71 | 1.67% |