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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.09 | 21.09 | 19.74 | 20.65 | +3.32% | 6.87 | 7.22% |
| 2025-10-21 | 19.77 | 20.15 | 19.70 | 19.99 | +1.51% | 3.84 | 4.12% |
| 2025-10-20 | 19.38 | 19.74 | 19.32 | 19.69 | +0.91% | 2.63 | 2.88% |
| 2025-10-17 | 19.48 | 19.95 | 19.41 | 19.51 | -0.35% | 3.07 | 3.35% |
| 2025-10-16 | 19.61 | 19.71 | 19.35 | 19.58 | -0.55% | 1.94 | 2.12% |
| 2025-10-15 | 19.75 | 20.08 | 19.54 | 19.69 | -1.54% | 2.83 | 3.07% |
| 2025-10-14 | 19.09 | 20.69 | 19.04 | 20.00 | +4.77% | 5.36 | 5.77% |
| 2025-10-13 | 19.02 | 19.09 | 18.82 | 19.08 | -2.87% | 2.85 | 3.21% |
| 2025-10-10 | 19.12 | 20.17 | 19.08 | 19.65 | +1.64% | 3.84 | 4.18% |
| 2025-10-09 | 19.03 | 19.41 | 18.91 | 19.33 | +0.15% | 3.01 | 3.37% |
| 2025-09-30 | 19.02 | 19.41 | 18.88 | 19.30 | -0.61% | 2.08 | 2.32% |
| 2025-09-29 | 19.01 | 19.45 | 18.62 | 19.42 | +1.45% | 2.22 | 2.51% |
| 2025-09-26 | 19.08 | 19.49 | 18.83 | 19.14 | +2.38% | 2.85 | 3.19% |
| 2025-09-25 | 18.80 | 18.90 | 18.62 | 18.70 | -0.94% | 1.24 | 1.42% |
| 2025-09-24 | 18.60 | 19.02 | 18.60 | 18.88 | +2.64% | 1.92 | 2.18% |
| 2025-09-23 | 18.64 | 18.64 | 18.19 | 18.39 | -1.49% | 1.20 | 1.41% |
| 2025-09-22 | 18.82 | 18.82 | 18.49 | 18.67 | -1.10% | 1.21 | 1.39% |
| 2025-09-19 | 18.82 | 18.91 | 18.71 | 18.88 | +0.32% | 1.01 | 1.15% |
| 2025-09-18 | 19.19 | 19.20 | 18.73 | 18.82 | -2.96% | 2.50 | 2.83% |
| 2025-09-17 | 19.48 | 19.71 | 19.34 | 19.39 | +0.20% | 2.03 | 2.23% |