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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.81 | 26.66 | 24.76 | 25.97 | +4.17% | 6.36 | 5.32% |
| 2025-11-18 | 23.88 | 25.45 | 23.81 | 24.93 | +3.40% | 5.08 | 4.42% |
| 2025-11-17 | 23.79 | 24.33 | 23.25 | 24.11 | +1.39% | 3.85 | 3.50% |
| 2025-11-14 | 22.28 | 24.41 | 22.28 | 23.78 | +6.54% | 5.65 | 5.16% |
| 2025-11-13 | 21.88 | 22.66 | 21.74 | 22.32 | -0.93% | 2.66 | 2.59% |
| 2025-11-12 | 22.10 | 22.84 | 22.02 | 22.53 | +2.97% | 3.79 | 3.65% |
| 2025-11-11 | 22.39 | 22.39 | 21.83 | 21.88 | -1.53% | 1.91 | 1.88% |
| 2025-11-10 | 22.00 | 22.56 | 21.81 | 22.22 | +0.82% | 3.26 | 3.18% |
| 2025-11-07 | 21.40 | 22.32 | 21.39 | 22.04 | +2.51% | 3.97 | 3.91% |
| 2025-11-06 | 21.00 | 21.68 | 20.94 | 21.50 | +1.46% | 2.50 | 2.53% |
| 2025-11-05 | 20.80 | 21.57 | 20.76 | 21.19 | +0.47% | 2.85 | 2.89% |
| 2025-11-04 | 21.47 | 21.57 | 20.90 | 21.09 | -2.68% | 2.51 | 2.55% |
| 2025-11-03 | 21.56 | 22.13 | 21.02 | 21.67 | +3.44% | 5.29 | 5.29% |
| 2025-10-31 | 19.69 | 21.36 | 19.69 | 20.95 | +5.81% | 6.65 | 6.89% |
| 2025-10-30 | 20.05 | 20.47 | 19.76 | 19.80 | -1.49% | 2.17 | 2.34% |
| 2025-10-29 | 19.78 | 20.17 | 19.58 | 20.10 | +1.57% | 1.90 | 2.06% |
| 2025-10-28 | 20.16 | 20.18 | 19.77 | 19.79 | -2.08% | 1.87 | 2.04% |
| 2025-10-27 | 19.86 | 20.35 | 19.71 | 20.21 | +0.75% | 2.50 | 2.70% |
| 2025-10-24 | 20.88 | 20.98 | 19.90 | 20.06 | -2.53% | 4.34 | 4.63% |
| 2025-10-23 | 20.66 | 20.68 | 20.06 | 20.58 | -0.34% | 4.87 | 5.11% |