中曼石油 (603619) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	17.90	17.92	-0.26	-1.43%	17.75	18.09	98696	17656	2.13%
2025-04-02	18.39	18.18	-0.40	-2.15%	18.15	18.51	108621	19870	2.35%
2025-04-01	18.30	18.58	0.61	3.39%	18.30	18.75	188309	34995	4.07%
2025-03-31	17.91	17.97	-0.11	-0.61%	17.87	18.15	94272	16967	2.04%
2025-03-28	18.35	18.08	-0.37	-2.01%	18.02	18.41	108048	19661	2.34%
2025-03-27	18.72	18.45	-0.15	-0.81%	18.41	18.85	115072	21416	2.49%
2025-03-26	18.90	18.60	-0.38	-2.00%	18.59	18.94	147098	27551	3.18%
2025-03-25	18.68	18.98	0.49	2.65%	18.53	19.10	212760	40027	4.60%
2025-03-24	18.55	18.49	-0.06	-0.32%	18.26	18.75	145190	26783	3.14%
2025-03-21	18.79	18.55	-0.03	-0.16%	18.47	19.05	220793	41521	4.78%
2025-03-20	18.47	18.58	0.11	0.60%	18.47	18.83	122970	22978	2.66%
2025-03-19	18.50	18.47	-0.17	-0.91%	18.42	18.55	88128	16283	1.91%
2025-03-18	18.55	18.64	0.07	0.38%	18.35	18.67	117798	21843	2.55%
2025-03-17	18.20	18.57	0.50	2.77%	18.20	18.72	213724	39661	4.62%
2025-03-14	17.90	18.07	0.11	0.61%	17.87	18.13	126658	22831	2.74%
2025-03-13	17.92	17.96	0.25	1.41%	17.79	18.33	156834	28177	3.39%
2025-03-12	17.78	17.71	-0.06	-0.34%	17.63	17.86	69757	12365	1.51%
2025-03-11	17.74	17.77	-0.15	-0.84%	17.52	17.80	91300	16134	1.97%
2025-03-10	17.72	17.92	0.25	1.41%	17.67	17.92	97749	17429	2.11%
2025-03-07	17.58	17.67	0.09	0.51%	17.55	17.83	119136	21081	2.58%
2025-03-06	17.44	17.58	-0.03	-0.17%	17.25	17.62	120208	20962	2.60%
2025-03-05	17.39	17.61	0.11	0.63%	17.24	17.75	105270	18363	2.28%
2025-03-04	17.90	17.50	-0.59	-3.26%	17.45	17.90	160701	28206	3.48%
2025-03-03	18.25	18.09	-0.06	-0.33%	18.01	18.52	144955	26432	3.14%
2025-02-28	18.09	18.15	0.07	0.39%	18.06	18.48	177836	32501	3.85%
2025-02-27	18.01	18.08	0.01	0.06%	17.88	18.11	100578	18074	2.18%
2025-02-26	17.85	18.07	0.07	0.39%	17.81	18.12	97185	17472	2.10%
2025-02-25	18.37	18.00	-0.53	-2.86%	17.98	18.48	156860	28518	3.39%
2025-02-24	18.11	18.53	0.27	1.48%	17.99	18.62	155931	28611	3.37%
2025-02-21	18.36	18.26	-0.04	-0.22%	18.03	18.41	153711	27924	3.32%
2025-02-20	18.46	18.30	-0.09	-0.49%	18.25	18.46	91219	16699	1.97%
2025-02-19	18.50	18.39	-0.10	-0.54%	18.33	18.57	98383	18124	2.13%
2025-02-18	18.57	18.49	-0.03	-0.16%	18.40	18.76	100674	18672	2.18%
2025-02-17	19.03	18.52	-0.46	-2.42%	18.45	19.03	142315	26522	3.08%
2025-02-14	18.73	18.98	0.17	0.90%	18.73	19.22	168555	32046	3.65%
2025-02-13	19.00	18.81	-0.39	-2.03%	18.80	19.18	98645	18726	2.47%
2025-02-12	19.36	19.20	-0.15	-0.78%	19.04	19.44	78621	15084	1.97%
2025-02-11	19.23	19.35	0.12	0.62%	19.23	19.43	85093	16444	2.13%
2025-02-10	19.35	19.23	-0.08	-0.41%	19.15	19.38	79179	15216	1.98%
2025-02-07	19.15	19.31	0.05	0.26%	19.13	19.46	85399	16490	2.13%
2025-02-06	18.82	19.26	0.25	1.32%	18.80	19.33	77407	14784	1.94%
2025-02-05	19.38	19.01	-0.42	-2.16%	18.91	19.39	75845	14492	1.90%
2025-01-27	19.35	19.43	-0.05	-0.26%	19.26	19.59	62154	12102	1.55%
2025-01-24	19.00	19.48	0.29	1.51%	18.91	19.48	73945	14232	1.85%
2025-01-23	19.49	19.19	-0.18	-0.93%	19.15	19.66	92488	17911	2.31%
2025-01-22	19.63	19.37	-0.41	-2.07%	19.30	19.77	78388	15270	1.96%
2025-01-21	20.05	19.78	-0.41	-2.03%	19.52	20.12	109698	21652	2.74%
2025-01-20	20.48	20.19	-0.30	-1.46%	20.14	20.61	111253	22596	2.78%
2025-01-17	20.47	20.49	-0.19	-0.92%	20.20	20.59	107812	21993	2.70%
2025-01-16	20.93	20.68	0.26	1.27%	20.55	21.22	171086	35678	4.28%
2025-01-15	20.79	20.42	-0.38	-1.83%	20.38	21.00	121206	24972	3.03%
2025-01-14	20.14	20.80	0.28	1.36%	20.10	20.91	236653	48848	5.92%
2025-01-13	20.11	20.52	1.17	6.05%	19.96	20.65	257351	52298	6.43%
2025-01-10	19.37	19.35	0.06	0.31%	19.06	19.54	79137	15280	1.98%
2025-01-09	19.80	19.29	-0.83	-4.13%	19.28	19.82	125607	24392	3.14%
2025-01-08	20.22	20.12	0.06	0.30%	19.69	20.32	128599	25796	3.21%
2025-01-07	19.60	20.06	0.45	2.29%	19.35	20.37	131302	26246	3.28%
2025-01-06	19.75	19.61	0.19	0.98%	19.26	20.18	122561	24173	3.06%
2025-01-03	19.30	19.42	0.39	2.05%	19.21	20.10	137837	27127	3.45%
2025-01-02	19.44	19.03	-0.33	-1.70%	18.90	19.70	76113	14706	1.90%
2024-12-31	19.93	19.36	-0.49	-2.47%	19.35	20.10	76798	15148	1.92%
2024-12-30	19.60	19.85	0.14	0.71%	19.60	20.13	67821	13460	1.70%
2024-12-27	19.48	19.71	0.19	0.97%	19.42	19.79	51470	10084	1.29%
2024-12-26	19.85	19.52	-0.29	-1.46%	19.49	19.88	57599	11320	1.44%
2024-12-25	19.85	19.81	0.01	0.05%	19.48	19.89	56853	11179	1.42%