中曼石油(603619)股票行情
中曼石油(603619)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 19.35 | 19.22 | -0.31 | -1.59% | 19.14 | 19.52 | 102738 | 19769.04 | 2.22% |
| 2025-07-31 | 19.86 | 19.53 | -0.23 | -1.16% | 19.41 | 20.08 | 179058 | 35228.03 | 3.87% |
| 2025-07-30 | 19.70 | 19.76 | 0.32 | 1.65% | 19.58 | 19.97 | 222566 | 43963.16 | 4.81% |
| 2025-07-29 | 19.77 | 19.74 | 0.08 | 0.41% | 19.53 | 20.08 | 118074 | 23240.62 | 2.55% |
| 2025-07-28 | 19.87 | 19.66 | -0.20 | -1.01% | 19.48 | 19.87 | 103025 | 20224.24 | 2.23% |
| 2025-07-25 | 19.75 | 19.86 | 0.11 | 0.56% | 19.69 | 20.31 | 224952 | 45125.44 | 4.87% |
| 2025-07-24 | 19.43 | 19.75 | 0.32 | 1.65% | 19.29 | 19.77 | 132920 | 25973.33 | 2.87% |
| 2025-07-23 | 19.69 | 19.43 | -0.04 | -0.21% | 19.41 | 19.77 | 154566 | 30319.20 | 3.34% |
| 2025-07-22 | 19.42 | 19.47 | -0.04 | -0.21% | 19.27 | 19.55 | 101082 | 19610.38 | 2.19% |
| 2025-07-21 | 19.31 | 19.51 | 0.14 | 0.72% | 19.20 | 19.53 | 104030 | 20213.66 | 2.25% |
| 2025-07-18 | 19.29 | 19.37 | 0.16 | 0.83% | 19.18 | 19.41 | 108809 | 20992.90 | 2.35% |
| 2025-07-17 | 19.26 | 19.21 | -0.05 | -0.26% | 19.16 | 19.36 | 79771 | 15333.17 | 1.73% |
| 2025-07-16 | 19.19 | 19.26 | 0.11 | 0.57% | 19.14 | 19.91 | 131810 | 25563.81 | 2.85% |
| 2025-07-15 | 19.31 | 19.15 | -0.45 | -2.30% | 19.15 | 19.50 | 115279 | 22210.52 | 2.49% |
| 2025-07-14 | 19.50 | 19.60 | 0.17 | 0.87% | 19.50 | 19.78 | 120258 | 23629.18 | 2.60% |
| 2025-07-11 | 19.36 | 19.43 | -0.13 | -0.66% | 19.26 | 19.55 | 130186 | 25229.38 | 2.82% |
| 2025-07-10 | 19.59 | 19.56 | -0.10 | -0.51% | 19.51 | 19.71 | 95095 | 18629.59 | 2.06% |
| 2025-07-09 | 19.73 | 19.66 | -0.09 | -0.46% | 19.57 | 19.97 | 104185 | 20585.23 | 2.25% |
| 2025-07-08 | 19.62 | 19.75 | 0.29 | 1.49% | 19.51 | 19.81 | 123875 | 24375.59 | 2.68% |
| 2025-07-07 | 19.62 | 19.46 | -0.54 | -2.70% | 19.20 | 19.65 | 178681 | 34691.85 | 3.86% |
| 2025-07-04 | 19.88 | 20.00 | 0.06 | 0.30% | 19.76 | 20.06 | 143072 | 28552.45 | 3.09% |
| 2025-07-03 | 20.06 | 19.94 | 0.09 | 0.45% | 19.81 | 20.17 | 146063 | 29174.68 | 3.16% |
| 2025-07-02 | 20.08 | 19.85 | -0.08 | -0.40% | 19.79 | 20.20 | 183734 | 36701.00 | 3.97% |
| 2025-07-01 | 19.85 | 19.93 | -0.14 | -0.70% | 19.71 | 20.18 | 182129 | 36236.93 | 3.94% |
| 2025-06-30 | 19.32 | 20.07 | 0.52 | 2.66% | 19.32 | 20.20 | 342406 | 68110.06 | 7.41% |
| 2025-06-27 | 19.30 | 19.55 | -0.21 | -1.06% | 19.05 | 19.71 | 334775 | 64846.68 | 7.24% |
| 2025-06-26 | 19.00 | 19.76 | 0.49 | 2.54% | 19.00 | 20.18 | 556256 | 108449.52 | 12.03% |
| 2025-06-25 | 18.99 | 19.27 | -1.32 | -6.41% | 18.95 | 19.54 | 656838 | 125857.65 | 14.21% |
| 2025-06-24 | 20.59 | 20.59 | -2.29 | -10.01% | 20.59 | 20.59 | 112655 | 23195.66 | 2.44% |
| 2025-06-23 | 22.87 | 22.88 | 0.89 | 4.05% | 22.40 | 23.62 | 663675 | 152234.64 | 14.35% |
| 2025-06-20 | 22.45 | 21.99 | -1.18 | -5.09% | 21.65 | 23.00 | 573617 | 127123.25 | 12.41% |
| 2025-06-19 | 21.43 | 23.17 | 1.54 | 7.12% | 21.30 | 23.79 | 773971 | 175683.95 | 16.74% |
| 2025-06-18 | 21.90 | 21.63 | 0.21 | 0.98% | 21.01 | 22.19 | 591703 | 128120.80 | 12.80% |
| 2025-06-17 | 20.13 | 21.42 | -0.04 | -0.19% | 19.98 | 22.59 | 810543 | 171262.55 | 17.53% |
| 2025-06-16 | 21.00 | 21.46 | 0.93 | 4.53% | 20.80 | 22.50 | 1003296 | 216909.31 | 21.70% |
| 2025-06-13 | 20.53 | 20.53 | 1.87 | 10.02% | 19.60 | 20.53 | 728107 | 147893.42 | 15.75% |
| 2025-06-12 | 18.28 | 18.66 | 0.80 | 4.48% | 18.05 | 19.28 | 333673 | 62058.71 | 7.22% |
| 2025-06-11 | 17.69 | 17.86 | 0.08 | 0.45% | 17.69 | 17.89 | 53624 | 9548.10 | 1.16% |
| 2025-06-10 | 17.84 | 17.78 | -0.06 | -0.34% | 17.58 | 18.14 | 89098 | 15867.58 | 1.93% |
| 2025-06-09 | 17.88 | 17.84 | 0.37 | 2.12% | 17.78 | 18.14 | 119683 | 21490.16 | 2.59% |
| 2025-06-06 | 17.32 | 17.47 | 0.16 | 0.92% | 17.21 | 17.68 | 89600 | 15675.82 | 1.94% |
| 2025-06-05 | 17.48 | 17.31 | -0.24 | -1.37% | 17.23 | 17.51 | 73306 | 12694.64 | 1.59% |
| 2025-06-04 | 17.47 | 17.55 | 0.11 | 0.63% | 17.39 | 17.85 | 129911 | 22876.58 | 2.81% |
| 2025-06-03 | 17.39 | 17.44 | 0.31 | 1.81% | 17.24 | 17.65 | 107810 | 18783.78 | 2.33% |
| 2025-05-30 | 17.08 | 17.13 | -0.20 | -1.15% | 16.81 | 17.29 | 86038 | 14666.96 | 1.86% |
| 2025-05-29 | 17.32 | 17.33 | 0.16 | 0.93% | 17.13 | 17.46 | 80209 | 13855.00 | 1.73% |
| 2025-05-28 | 17.15 | 17.17 | 0.07 | 0.41% | 17.00 | 17.23 | 51627 | 8836.56 | 1.12% |
| 2025-05-27 | 17.23 | 17.10 | -0.13 | -0.75% | 16.85 | 17.25 | 58983 | 10031.30 | 1.28% |
| 2025-05-26 | 17.37 | 17.23 | 0.00 | 0.00% | 17.08 | 17.43 | 54678 | 9422.01 | 1.18% |
| 2025-05-23 | 17.43 | 17.23 | -0.24 | -1.37% | 17.23 | 17.55 | 63947 | 11118.95 | 1.38% |
| 2025-05-22 | 17.80 | 17.47 | -0.30 | -1.69% | 17.46 | 18.00 | 94363 | 16674.56 | 2.04% |
| 2025-05-21 | 17.34 | 17.77 | 0.60 | 3.49% | 17.26 | 17.89 | 160256 | 28270.61 | 3.47% |
| 2025-05-20 | 17.12 | 17.17 | 0.06 | 0.35% | 16.92 | 17.21 | 70894 | 12110.18 | 1.53% |
| 2025-05-19 | 17.32 | 17.11 | -0.19 | -1.10% | 17.07 | 17.42 | 48685 | 8352.67 | 1.05% |
| 2025-05-16 | 17.12 | 17.30 | 0.12 | 0.70% | 17.00 | 17.49 | 74460 | 12860.60 | 1.61% |
| 2025-05-15 | 17.32 | 17.18 | -0.35 | -2.00% | 17.00 | 17.47 | 111030 | 19165.36 | 2.40% |
| 2025-05-14 | 17.49 | 17.53 | 0.24 | 1.39% | 17.20 | 17.59 | 121121 | 21150.95 | 2.62% |
| 2025-05-13 | 17.00 | 17.29 | 0.42 | 2.49% | 16.88 | 17.48 | 182744 | 31622.99 | 3.95% |
| 2025-05-12 | 16.70 | 16.87 | 0.37 | 2.24% | 16.53 | 16.88 | 94896 | 15897.66 | 2.05% |
| 2025-05-09 | 16.74 | 16.50 | -0.06 | -0.36% | 16.49 | 16.94 | 104258 | 17364.79 | 2.26% |
| 2025-05-08 | 16.40 | 16.56 | -0.04 | -0.24% | 16.34 | 16.59 | 61672 | 10178.48 | 1.33% |
| 2025-05-07 | 16.50 | 16.60 | 0.34 | 2.09% | 16.44 | 16.66 | 124467 | 20601.19 | 2.69% |
| 2025-05-06 | 16.01 | 16.26 | 0.20 | 1.25% | 15.94 | 16.27 | 96783 | 15591.83 | 2.09% |
| 2025-04-30 | 16.28 | 16.06 | 0.36 | 2.29% | 16.06 | 16.43 | 146997 | 23910.06 | 3.18% |
| 2025-04-29 | 15.66 | 15.70 | -0.04 | -0.25% | 15.58 | 15.83 | 62143 | 9755.13 | 1.34% |
| 2025-04-28 | 16.05 | 15.74 | -0.38 | -2.36% | 15.61 | 16.06 | 84559 | 13325.34 | 1.83% |
| 2025-04-25 | 16.44 | 16.12 | -0.35 | -2.13% | 15.96 | 16.44 | 106565 | 17145.77 | 2.30% |
| 2025-04-24 | 16.48 | 16.47 | -0.19 | -1.14% | 16.35 | 16.55 | 59470 | 9783.58 | 1.29% |
| 2025-04-23 | 16.47 | 16.66 | 0.33 | 2.02% | 16.41 | 16.71 | 100756 | 16726.41 | 2.18% |
| 2025-04-22 | 16.20 | 16.33 | 0.09 | 0.55% | 16.17 | 16.49 | 85559 | 13986.96 | 1.85% |
| 2025-04-21 | 16.11 | 16.24 | -0.04 | -0.25% | 16.06 | 16.32 | 68857 | 11147.64 | 1.49% |
| 2025-04-18 | 16.50 | 16.28 | 0.09 | 0.56% | 16.18 | 16.62 | 80780 | 13212.66 | 1.75% |
| 2025-04-17 | 16.13 | 16.19 | 0.11 | 0.68% | 16.09 | 16.30 | 53703 | 8705.67 | 1.16% |
| 2025-04-16 | 16.26 | 16.08 | -0.19 | -1.17% | 15.85 | 16.26 | 57812 | 9267.55 | 1.25% |
| 2025-04-15 | 16.40 | 16.27 | -0.19 | -1.15% | 16.17 | 16.50 | 64646 | 10510.76 | 1.40% |
| 2025-04-14 | 16.37 | 16.46 | 0.16 | 0.98% | 16.18 | 16.54 | 107061 | 17499.50 | 2.32% |
| 2025-04-11 | 15.60 | 16.30 | 0.40 | 2.52% | 15.60 | 16.31 | 110423 | 17734.37 | 2.39% |
| 2025-04-10 | 16.05 | 15.90 | 0.34 | 2.19% | 15.82 | 16.15 | 155078 | 24846.68 | 3.35% |
| 2025-04-09 | 14.90 | 15.56 | -0.01 | -0.06% | 14.32 | 15.68 | 186077 | 27931.75 | 4.02% |
| 2025-04-08 | 15.73 | 15.57 | -0.56 | -3.47% | 15.16 | 15.88 | 228295 | 35161.04 | 4.94% |
上证大盘股票行情在线 K线走势图
