中曼石油(603619)股票行情 中曼石油股票行情 603619股票行情_爱股网
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 |
|---|
| 2025-10-27 | 19.86 | 20.21 | 0.15 | 0.75% | 19.71 | 20.35 | 124725 | 25038.40 | 2.70% |
| 2025-10-24 | 20.88 | 20.06 | -0.52 | -2.53% | 19.90 | 20.98 | 213945 | 43378.85 | 4.63% |
| 2025-10-23 | 20.86 | 20.78 | -0.07 | -0.34% | 20.25 | 20.88 | 236119 | 48746.97 | 5.11% |
| 2025-10-22 | 20.29 | 20.85 | 0.67 | 3.32% | 19.93 | 21.29 | 333855 | 68672.92 | 7.22% |
| 2025-10-21 | 19.96 | 20.18 | 0.30 | 1.51% | 19.89 | 20.35 | 190553 | 38385.30 | 4.12% |
| 2025-10-20 | 19.57 | 19.88 | 0.18 | 0.91% | 19.51 | 19.93 | 133255 | 26302.58 | 2.88% |
| 2025-10-17 | 19.67 | 19.70 | -0.07 | -0.35% | 19.60 | 20.14 | 154827 | 30727.96 | 3.35% |
| 2025-10-16 | 19.80 | 19.77 | -0.11 | -0.55% | 19.54 | 19.90 | 98103 | 19352.26 | 2.12% |
| 2025-10-15 | 19.94 | 19.88 | -0.31 | -1.54% | 19.73 | 20.28 | 141976 | 28289.64 | 3.07% |
| 2025-10-14 | 19.28 | 20.19 | 0.92 | 4.77% | 19.22 | 20.89 | 266985 | 53579.70 | 5.77% |
| 2025-10-13 | 19.20 | 19.27 | -0.57 | -2.87% | 19.00 | 19.28 | 148629 | 28477.25 | 3.21% |
| 2025-10-10 | 19.31 | 19.84 | 0.32 | 1.64% | 19.27 | 20.37 | 193050 | 38448.04 | 4.18% |
| 2025-10-09 | 19.21 | 19.52 | 0.03 | 0.15% | 19.09 | 19.60 | 155624 | 30134.53 | 3.37% |
| 2025-09-30 | 19.20 | 19.49 | -0.12 | -0.61% | 19.06 | 19.60 | 107410 | 20821.12 | 2.32% |
| 2025-09-29 | 19.19 | 19.61 | 0.28 | 1.45% | 18.80 | 19.64 | 115833 | 22213.38 | 2.51% |
| 2025-09-26 | 19.27 | 19.33 | 0.45 | 2.38% | 19.01 | 19.68 | 147543 | 28523.74 | 3.19% |
| 2025-09-25 | 18.98 | 18.88 | -0.18 | -0.94% | 18.80 | 19.08 | 65451 | 12380.25 | 1.42% |
| 2025-09-24 | 18.78 | 19.06 | 0.49 | 2.64% | 18.78 | 19.20 | 100917 | 19208.19 | 2.18% |
| 2025-09-23 | 18.82 | 18.57 | -0.28 | -1.49% | 18.37 | 18.82 | 64991 | 12043.55 | 1.41% |
| 2025-09-22 | 19.00 | 18.85 | -0.21 | -1.10% | 18.67 | 19.00 | 64352 | 12086.00 | 1.39% |
| 2025-09-19 | 19.00 | 19.06 | 0.06 | 0.32% | 18.89 | 19.09 | 53309 | 10110.70 | 1.15% |
| 2025-09-18 | 19.38 | 19.00 | -0.58 | -2.96% | 18.91 | 19.39 | 130954 | 25047.91 | 2.83% |
| 2025-09-17 | 19.67 | 19.58 | 0.04 | 0.20% | 19.53 | 19.90 | 103252 | 20291.32 | 2.23% |
| 2025-09-16 | 19.63 | 19.54 | -0.20 | -1.01% | 19.34 | 19.65 | 79843 | 15543.02 | 1.73% |
| 2025-09-15 | 19.40 | 19.74 | 0.43 | 2.23% | 19.30 | 19.83 | 142232 | 27768.27 | 3.08% |
| 2025-09-12 | 19.21 | 19.31 | -0.28 | -1.43% | 19.11 | 19.46 | 109261 | 21075.25 | 2.36% |
| 2025-09-11 | 19.75 | 19.59 | -0.47 | -2.34% | 19.27 | 19.76 | 203226 | 39486.42 | 4.40% |
| 2025-09-10 | 19.10 | 20.06 | 1.12 | 5.91% | 19.06 | 20.58 | 291128 | 57506.96 | 6.30% |
| 2025-09-09 | 19.04 | 18.94 | -0.12 | -0.63% | 18.75 | 19.05 | 68476 | 12915.31 | 1.48% |
| 2025-09-08 | 18.73 | 19.06 | 0.19 | 1.01% | 18.70 | 19.09 | 76045 | 14386.83 | 1.64% |
| 2025-09-05 | 18.70 | 18.87 | 0.11 | 0.59% | 18.68 | 18.88 | 61939 | 11633.71 | 1.34% |
| 2025-09-04 | 18.68 | 18.76 | -0.32 | -1.68% | 18.52 | 18.95 | 109279 | 20498.04 | 2.36% |
| 2025-09-03 | 19.50 | 19.08 | -0.29 | -1.50% | 19.07 | 19.73 | 90498 | 17466.90 | 1.96% |
| 2025-09-02 | 19.56 | 19.37 | -0.07 | -0.36% | 19.05 | 19.94 | 126843 | 24592.41 | 2.74% |
| 2025-09-01 | 19.50 | 19.44 | -0.13 | -0.66% | 19.23 | 19.55 | 104124 | 20191.69 | 2.25% |
| 2025-08-29 | 19.20 | 19.57 | 0.38 | 1.98% | 19.07 | 19.89 | 174358 | 33950.96 | 3.77% |
| 2025-08-28 | 19.44 | 19.19 | -0.84 | -4.19% | 18.66 | 19.47 | 278046 | 53160.51 | 6.01% |
| 2025-08-27 | 20.70 | 20.03 | -0.84 | -4.02% | 20.01 | 20.70 | 151588 | 30907.35 | 3.28% |
| 2025-08-26 | 20.88 | 20.87 | 0.08 | 0.38% | 20.63 | 21.23 | 144743 | 30275.16 | 3.13% |
| 2025-08-25 | 20.40 | 20.79 | 0.46 | 2.26% | 20.26 | 20.92 | 181234 | 37200.04 | 3.92% |
| 2025-08-22 | 20.27 | 20.33 | -0.12 | -0.59% | 20.09 | 20.45 | 162067 | 32813.37 | 3.51% |
| 2025-08-21 | 19.76 | 20.45 | 0.85 | 4.34% | 19.61 | 20.50 | 257701 | 51894.48 | 5.57% |
| 2025-08-20 | 19.50 | 19.60 | 0.10 | 0.51% | 19.43 | 19.62 | 89616 | 17517.45 | 1.94% |
| 2025-08-19 | 19.50 | 19.50 | -0.02 | -0.10% | 19.39 | 19.58 | 82888 | 16143.95 | 1.79% |
| 2025-08-18 | 19.65 | 19.52 | -0.25 | -1.26% | 19.40 | 19.66 | 151837 | 29605.43 | 3.28% |
| 2025-08-15 | 19.40 | 19.77 | 0.44 | 2.28% | 19.39 | 19.79 | 128446 | 25232.28 | 2.78% |
| 2025-08-14 | 19.72 | 19.33 | -0.46 | -2.32% | 19.21 | 19.84 | 110187 | 21431.92 | 2.38% |
| 2025-08-13 | 19.60 | 19.79 | 0.12 | 0.61% | 19.53 | 19.80 | 127703 | 25120.94 | 2.76% |
| 2025-08-12 | 19.20 | 19.67 | 0.47 | 2.45% | 19.14 | 19.74 | 152792 | 29890.96 | 3.30% |
| 2025-08-11 | 19.07 | 19.20 | 0.10 | 0.52% | 18.88 | 19.25 | 105016 | 20085.71 | 2.27% |
| 2025-08-08 | 19.02 | 19.10 | -0.02 | -0.10% | 19.00 | 19.20 | 69014 | 13173.20 | 1.49% |
| 2025-08-07 | 19.24 | 19.12 | -0.20 | -1.04% | 19.09 | 19.32 | 89651 | 17166.66 | 1.94% |
| 2025-08-06 | 19.05 | 19.32 | 0.23 | 1.20% | 19.00 | 19.35 | 81034 | 15582.53 | 1.75% |
| 2025-08-05 | 19.02 | 19.09 | -0.01 | -0.05% | 18.96 | 19.23 | 84496 | 16160.35 | 1.83% |
| 2025-08-04 | 18.88 | 19.10 | -0.12 | -0.62% | 18.66 | 19.13 | 89183 | 16913.64 | 1.93% |
| 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% |
上证大盘股票行情在线 K线走势图
中曼石油(603619)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
