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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.44 | 19.46 | 19.15 | 19.35 | -1.01% | 1.55 | 1.73% |
| 2025-09-15 | 19.21 | 19.64 | 19.11 | 19.55 | +2.23% | 2.78 | 3.08% |
| 2025-09-12 | 19.03 | 19.27 | 18.93 | 19.12 | -1.43% | 2.11 | 2.36% |
| 2025-09-11 | 19.56 | 19.57 | 19.08 | 19.40 | -2.34% | 3.95 | 4.40% |
| 2025-09-10 | 18.92 | 20.38 | 18.88 | 19.87 | +5.91% | 5.75 | 6.30% |
| 2025-09-09 | 18.86 | 18.87 | 18.57 | 18.76 | -0.63% | 1.29 | 1.48% |
| 2025-09-08 | 18.55 | 18.91 | 18.52 | 18.88 | +1.01% | 1.44 | 1.64% |
| 2025-09-05 | 18.52 | 18.70 | 18.50 | 18.69 | +0.59% | 1.16 | 1.34% |
| 2025-09-04 | 18.50 | 18.77 | 18.34 | 18.58 | -1.68% | 2.05 | 2.36% |
| 2025-09-03 | 19.31 | 19.54 | 18.89 | 18.90 | -1.50% | 1.75 | 1.96% |
| 2025-09-02 | 19.37 | 19.75 | 18.87 | 19.18 | -0.36% | 2.46 | 2.74% |
| 2025-09-01 | 19.31 | 19.36 | 19.04 | 19.25 | -0.66% | 2.02 | 2.25% |
| 2025-08-29 | 19.02 | 19.70 | 18.89 | 19.38 | +1.98% | 3.40 | 3.77% |
| 2025-08-28 | 19.25 | 19.28 | 18.48 | 19.01 | -4.19% | 5.32 | 6.01% |
| 2025-08-27 | 20.50 | 20.50 | 19.82 | 19.84 | -4.02% | 3.09 | 3.28% |
| 2025-08-26 | 20.68 | 21.03 | 20.43 | 20.67 | +0.38% | 3.03 | 3.13% |
| 2025-08-25 | 20.20 | 20.72 | 20.06 | 20.59 | +2.26% | 3.72 | 3.92% |
| 2025-08-22 | 20.07 | 20.25 | 19.90 | 20.13 | -0.59% | 3.28 | 3.51% |
| 2025-08-21 | 19.57 | 20.30 | 19.42 | 20.25 | +4.34% | 5.19 | 5.57% |
| 2025-08-20 | 19.31 | 19.43 | 19.24 | 19.41 | +0.51% | 1.75 | 1.94% |