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
2026-05-07	30.58	29.21	-1.82	-5.87%	29.06	30.58	305002	90055	6.60%
2026-05-06	32.53	31.03	-2.63	-7.81%	30.91	32.53	330377	103664	7.15%
2026-04-30	34.60	33.66	-0.94	-2.72%	33.50	35.20	291844	99870	6.31%
2026-04-29	35.07	34.60	-0.26	-0.75%	34.21	35.35	196778	68368	4.26%
2026-04-28	33.58	34.86	1.13	3.35%	33.56	34.98	225008	77447	4.87%
2026-04-27	33.47	33.73	0.13	0.39%	32.92	33.96	167254	56083	3.62%
2026-04-24	33.51	33.60	0.21	0.63%	33.00	34.35	248448	83523	5.37%
2026-04-23	32.35	33.39	1.36	4.25%	32.06	33.90	298731	98826	6.46%
2026-04-22	32.55	32.03	-0.28	-0.87%	31.80	32.66	172339	55353	3.73%
2026-04-21	33.00	32.31	-0.93	-2.80%	32.01	33.12	230372	74838	4.98%
2026-04-20	33.30	33.24	-0.31	-0.92%	32.44	33.79	237315	78390	5.13%
2026-04-17	34.68	33.55	-0.95	-2.75%	33.25	34.84	232266	78315	5.02%
2026-04-16	34.66	34.50	-0.34	-0.98%	33.91	34.99	153018	52627	3.31%
2026-04-15	34.50	34.84	-1.24	-3.44%	34.08	35.22	280872	97235	6.08%
2026-04-14	36.00	36.08	-1.19	-3.19%	35.80	36.68	279109	100869	6.04%
2026-04-13	37.05	37.27	1.51	4.22%	35.80	37.60	385060	141567	8.33%
2026-04-10	34.66	35.76	0.16	0.45%	34.66	36.47	365289	130276	7.90%
2026-04-09	33.91	35.60	2.03	6.05%	33.45	35.85	416082	143154	9.00%
2026-04-08	33.57	33.57	-3.73	-10.00%	33.57	34.01	379880	127685	8.22%
2026-04-07	35.38	37.30	1.44	4.02%	34.56	37.40	321937	117062	6.96%
2026-04-03	35.46	35.86	0.80	2.28%	34.66	36.11	331076	117482	7.16%
2026-04-02	34.12	35.06	1.90	5.73%	33.96	35.44	385929	134307	8.35%
2026-04-01	33.41	33.16	-1.21	-3.52%	33.10	34.56	287334	96940	6.21%
2026-03-31	35.20	34.37	-0.92	-2.61%	33.96	35.58	257925	89324	5.58%
2026-03-30	36.54	35.29	0.07	0.20%	34.77	36.86	365244	130653	7.90%
2026-03-27	34.80	35.22	0.26	0.74%	34.08	35.34	302575	105587	6.54%
2026-03-26	34.40	34.96	0.63	1.84%	33.95	35.55	340097	118195	7.36%
2026-03-25	33.70	34.33	-1.12	-3.16%	33.51	34.42	303401	103379	6.56%
2026-03-24	34.68	35.45	-0.65	-1.80%	34.57	35.85	324972	114468	7.03%
2026-03-23	34.69	36.10	2.02	5.93%	33.83	36.63	480098	170731	10.38%
2026-03-20	34.13	34.08	-2.22	-6.12%	33.79	34.98	324099	110922	7.01%
2026-03-19	36.35	36.30	1.68	4.85%	35.12	36.75	509735	182895	11.03%
2026-03-18	35.01	34.62	-1.37	-3.81%	33.94	35.12	345676	118972	7.48%
2026-03-17	36.00	35.99	-1.03	-2.78%	35.12	36.80	395248	141849	8.55%
2026-03-16	37.02	37.02	0.53	1.45%	36.66	38.50	338817	126814	7.33%
2026-03-13	38.69	36.49	-1.38	-3.64%	36.20	39.10	367260	137177	7.94%
2026-03-12	39.30	37.87	-0.28	-0.73%	37.45	39.46	476075	183144	10.30%
2026-03-11	37.37	38.15	0.03	0.08%	37.03	38.52	507642	191657	10.98%
2026-03-10	37.42	38.12	-3.46	-8.32%	37.42	39.21	602440	228329	13.03%
2026-03-09	44.50	41.58	1.13	2.79%	41.40	44.50	737832	320434	15.96%
2026-03-06	42.03	40.45	-3.24	-7.42%	40.08	43.32	563171	230916	12.18%
2026-03-05	45.35	43.69	-3.36	-7.14%	42.38	47.88	867644	385779	18.77%
2026-03-04	48.18	47.05	3.06	6.96%	40.77	48.18	1186790	537662	25.67%
2026-03-03	43.99	43.99	4.00	10.00%	43.01	43.99	152548	67089	3.30%
2026-03-02	39.99	39.99	3.64	10.01%	39.45	39.99	260000	103781	5.62%
2026-02-27	36.05	36.35	0.12	0.33%	35.74	37.20	278389	101341	6.02%
2026-02-26	37.70	36.23	-1.57	-4.15%	36.20	38.31	400164	147995	8.66%
2026-02-25	36.85	37.80	1.19	3.25%	36.31	39.41	553982	210484	11.98%
2026-02-24	35.27	36.61	3.33	10.01%	35.27	36.61	113525	41169	2.46%
2026-02-13	33.72	33.28	-1.24	-3.59%	32.52	33.99	238334	79816	5.15%
2026-02-12	35.60	34.52	-0.65	-1.85%	34.30	36.15	346412	121775	7.49%
2026-02-11	33.00	35.17	1.96	5.90%	33.00	36.05	346063	120370	7.49%
2026-02-10	31.74	33.21	1.47	4.63%	31.74	33.88	333485	109499	7.21%
2026-02-09	32.17	31.74	-0.85	-2.61%	31.20	32.86	335990	107184	7.27%
2026-02-06	29.85	32.59	1.72	5.57%	29.41	33.25	410993	130262	8.89%
2026-02-05	32.00	30.87	-1.54	-4.75%	30.56	32.89	323083	101093	6.99%
2026-02-04	31.01	32.41	2.32	7.71%	30.34	33.00	467105	145949	10.10%
2026-02-03	28.10	30.09	-1.13	-3.62%	28.10	31.00	547153	159706	11.83%
2026-02-02	31.22	31.22	-3.47	-10.00%	31.22	31.22	48769	15225	1.05%
2026-01-30	38.00	34.69	-2.58	-6.92%	34.00	40.18	710478	263661	15.37%
2026-01-29	34.70	37.27	3.39	10.01%	34.32	37.27	466088	168097	10.08%
2026-01-28	32.05	33.88	3.08	10.00%	31.16	33.88	379050	124193	8.20%
2026-01-27	30.40	30.80	-0.25	-0.81%	30.00	32.58	360930	113250	7.81%