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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.01 | 21.80 | 21.01 | 21.72 | +2.99% | 1.68 | 1.68% |
| 2025-12-16 | 21.98 | 22.17 | 21.00 | 21.09 | -4.83% | 1.56 | 1.58% |
| 2025-12-15 | 22.04 | 22.36 | 21.90 | 22.16 | +0.50% | 1.52 | 1.48% |
| 2025-12-12 | 21.90 | 22.45 | 21.89 | 22.05 | 0.00% | 1.68 | 1.64% |
| 2025-12-11 | 22.26 | 22.74 | 22.01 | 22.05 | -1.17% | 1.44 | 1.40% |
| 2025-12-10 | 21.70 | 22.54 | 21.51 | 22.31 | +1.87% | 2.19 | 2.14% |
| 2025-12-09 | 21.80 | 21.99 | 21.65 | 21.90 | -0.77% | 1.46 | 1.45% |
| 2025-12-08 | 22.10 | 22.13 | 21.71 | 22.07 | -0.99% | 1.53 | 1.51% |
| 2025-12-05 | 21.59 | 22.32 | 21.27 | 22.29 | +3.19% | 2.49 | 2.46% |
| 2025-12-04 | 21.75 | 22.05 | 21.30 | 21.60 | -0.60% | 1.98 | 1.98% |
| 2025-12-03 | 22.15 | 22.42 | 21.68 | 21.73 | -2.29% | 2.48 | 2.46% |
| 2025-12-02 | 22.49 | 22.80 | 22.08 | 22.24 | -1.94% | 2.69 | 2.59% |
| 2025-12-01 | 22.46 | 23.03 | 22.21 | 22.68 | +0.98% | 3.11 | 2.98% |
| 2025-11-28 | 22.65 | 23.07 | 22.13 | 22.46 | -3.48% | 3.24 | 3.13% |
| 2025-11-27 | 23.10 | 23.74 | 23.09 | 23.27 | +0.52% | 1.91 | 1.77% |
| 2025-11-26 | 22.88 | 23.55 | 22.61 | 23.15 | +0.48% | 3.09 | 2.89% |
| 2025-11-25 | 23.35 | 24.05 | 22.99 | 23.04 | 0.00% | 3.04 | 2.81% |
| 2025-11-24 | 23.34 | 23.68 | 22.26 | 23.04 | -0.95% | 4.73 | 4.47% |
| 2025-11-21 | 25.11 | 25.20 | 23.03 | 23.26 | -8.50% | 6.42 | 5.82% |
| 2025-11-20 | 25.58 | 26.12 | 25.00 | 25.42 | -2.12% | 4.46 | 3.78% |