中曼石油（603619）历史行情

以下为中曼石油近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	21.440	21.210	21.700	20.900	-0.440	-2.032%	2,420.70万	5.15亿	5.236%
2026-10-08	20.960	21.650	21.770	20.840	0.920	4.438%	25.29万	0.00亿	0.000%
2026-10-07	20.940	20.730	20.940	20.580	-0.030	-0.145%	1,099.31万	2.29亿	2.378%
2026-10-06	20.940	20.730	20.940	20.580	-0.030	-0.145%	1,099.31万	2.29亿	2.378%
2026-10-05	20.940	20.730	20.940	20.580	-0.030	-0.145%	1,099.31万	2.29亿	2.378%
2026-10-02	20.940	20.730	20.940	20.580	-0.030	-0.145%	1,099.31万	2.29亿	2.378%
2026-10-01	20.940	20.730	20.940	20.580	-0.030	-0.145%	1,099.31万	2.29亿	2.378%
2026-09-30	20.940	20.730	20.940	20.580	-0.030	-0.145%	10.99万	0.00亿	0.000%
2026-09-29	20.880	20.760	21.190	20.720	-0.350	-1.658%	11.50万	0.00亿	0.000%
2026-09-28	21.300	21.110	21.340	20.770	-0.240	-1.124%	12.43万	0.00亿	0.000%
2026-09-27	21.700	21.350	21.900	21.140	-0.250	-1.157%	1,303.86万	2.79亿	2.820%
2026-09-24	21.700	21.350	21.900	21.140	-0.250	-1.157%	13.04万	0.00亿	0.000%
2026-09-23	22.020	21.600	22.300	21.550	-0.620	-2.790%	15.88万	0.00亿	0.000%
2026-09-22	21.900	22.220	22.320	21.770	0.080	0.361%	16.60万	0.00亿	0.000%
2026-09-21	21.030	22.140	22.160	21.000	0.750	3.506%	24.08万	0.00亿	0.000%
2026-09-18	20.780	21.390	21.600	20.680	0.270	1.278%	29.02万	0.00亿	0.000%
2026-09-17	21.800	21.120	21.830	21.060	-1.010	-4.564%	34.64万	0.00亿	0.000%
2026-09-16	21.930	22.130	22.970	21.660	0.440	2.029%	34.64万	0.00亿	0.000%
2026-09-15	22.130	21.690	22.480	21.600	-0.880	-3.899%	34.03万	0.00亿	0.000%
2026-09-14	24.020	22.570	24.350	22.270	-0.670	-2.883%	46.67万	0.00亿	0.000%
2026-09-11	25.000	23.240	25.150	23.050	-0.900	-3.728%	62.86万	0.00亿	0.000%
2026-09-10	25.700	24.140	25.710	24.020	-0.610	-2.465%	46.64万	0.00亿	0.000%
2026-09-09	25.260	24.750	25.490	24.440	-0.150	-0.602%	40.94万	0.00亿	0.000%
2026-09-08	22.640	24.900	24.900	22.630	2.260	9.982%	47.42万	0.00亿	0.000%
2026-09-07	22.980	22.640	22.990	22.270	-0.140	-0.615%	18.74万	0.00亿	0.000%
2026-09-04	22.420	22.780	23.420	22.240	0.370	1.651%	28.94万	0.00亿	0.000%
2026-09-03	23.010	22.410	23.380	22.310	-0.810	-3.488%	35.68万	0.00亿	0.000%
2026-09-02	24.930	23.220	25.380	23.090	-0.820	-3.411%	58.70万	0.00亿	0.000%
2026-09-01	24.510	24.040	25.090	24.000	-0.460	-1.878%	25.81万	0.00亿	0.000%
2026-08-31	24.780	24.500	24.980	24.200	0.410	1.702%	30.78万	0.00亿	0.000%
2026-08-28	24.010	24.090	24.500	23.930	0.300	1.261%	24.36万	0.00亿	0.000%
2026-08-27	22.790	23.790	23.890	22.670	0.890	3.886%	32.28万	0.00亿	0.000%
2026-08-26	22.020	22.900	23.090	21.860	-0.070	-0.305%	31.44万	0.00亿	0.000%
2026-08-25	23.370	22.970	23.770	22.890	-0.600	-2.546%	32.06万	0.00亿	0.000%
2026-08-24	22.580	23.570	23.600	22.450	0.090	0.383%	38.14万	0.00亿	0.000%
2026-08-21	22.850	23.480	23.950	22.510	1.020	4.541%	51.50万	0.00亿	0.000%
2026-08-20	22.000	22.460	23.460	21.920	0.260	1.171%	38.89万	0.00亿	0.000%
2026-08-19	22.750	22.200	23.340	22.060	-0.540	-2.375%	29.24万	0.00亿	0.000%
2026-08-18	23.030	22.740	23.180	22.410	0.180	0.798%	32.34万	0.00亿	0.000%
2026-08-17	22.200	22.560	22.930	21.980	0.230	1.030%	21.99万	0.00亿	0.000%
2026-08-14	22.010	22.330	22.450	21.560	0.210	0.949%	24.47万	0.00亿	0.000%
2026-08-13	22.040	22.120	22.450	21.830	-0.520	-2.297%	30.16万	0.00亿	0.000%
2026-08-12	23.120	22.640	23.200	22.440	-0.700	-2.999%	37.63万	0.00亿	0.000%
2026-08-11	23.680	23.340	24.000	23.000	0.360	1.567%	55.92万	0.00亿	0.000%
2026-08-10	22.510	22.980	23.060	22.490	0.480	2.133%	32.30万	0.00亿	0.000%
2026-08-07	22.680	22.500	22.840	22.010	0.070	0.312%	40.34万	0.00亿	0.000%
2026-08-06	21.230	22.430	22.450	21.230	1.140	5.355%	46.03万	0.00亿	0.000%
2026-08-05	20.950	21.290	21.600	20.930	-0.370	-1.708%	35.60万	0.00亿	0.000%
2026-08-04	21.150	21.660	21.980	21.150	0.480	2.266%	36.92万	0.00亿	0.000%
2026-08-03	20.890	21.180	21.430	20.560	-0.560	-2.576%	37.40万	0.00亿	0.000%
2026-07-31	20.250	21.740	21.970	20.250	-0.760	-3.378%	54.81万	0.00亿	0.000%
2026-07-30	21.900	22.500	22.500	21.220	1.180	5.535%	61.23万	0.00亿	0.000%
2026-07-29	21.250	21.320	21.760	20.760	0.310	1.475%	55.37万	0.00亿	0.000%
2026-07-28	19.620	21.010	21.310	19.200	0.580	2.839%	69.13万	0.00亿	0.000%
2026-07-27	20.430	20.430	20.670	20.430	-2.270	-10.000%	39.99万	0.00亿	0.000%
2026-07-24	25.520	22.700	25.550	22.680	-0.770	-3.281%	96.16万	0.00亿	0.000%
2026-07-23	22.750	23.470	23.470	22.670	2.130	9.981%	16.16万	0.00亿	0.000%
2026-07-22	19.980	21.340	21.340	19.530	1.940	10.000%	47.73万	0.00亿	0.000%
2026-07-21	19.380	19.400	19.580	18.470	-0.110	-0.564%	52.62万	0.00亿	0.000%
2026-07-20	18.430	19.510	19.510	18.430	1.770	9.977%	24.94万	0.00亿	0.000%
2026-07-17	18.360	17.740	19.190	17.640	-0.620	-3.377%	39.05万	0.00亿	0.000%
2026-07-16	19.200	18.360	19.370	18.180	-1.060	-5.458%	39.83万	0.00亿	0.000%
2026-07-15	19.800	19.420	20.260	19.230	-1.240	-6.002%	57.38万	0.00亿	0.000%
2026-07-14	19.500	20.660	20.660	19.260	1.880	10.011%	62.03万	0.00亿	0.000%
2026-07-13	19.720	18.780	19.850	18.660	-0.350	-1.830%	42.81万	0.00亿	0.000%
2026-07-10	18.120	19.130	19.390	17.870	0.120	0.631%	49.77万	0.00亿	0.000%
2026-07-09	19.460	19.010	20.190	18.860	0.130	0.689%	64.44万	0.00亿	0.000%
2026-07-08	19.140	18.880	19.250	18.610	0.570	3.113%	36.87万	0.00亿	0.000%
2026-07-07	19.000	18.310	19.000	18.260	-0.680	-3.581%	14.07万	0.00亿	0.000%
2026-07-06	19.100	18.990	19.350	18.830	-0.170	-0.887%	13.15万	0.00亿	0.000%
2026-07-03	18.880	19.160	19.390	18.730	0.500	2.680%	16.56万	0.00亿	0.000%
2026-07-02	18.200	18.660	18.980	18.100	0.070	0.377%	17.25万	0.00亿	0.000%
2026-07-01	18.720	18.590	19.110	18.510	-0.120	-0.641%	18.84万	0.00亿	0.000%
2026-06-30	18.650	18.710	18.810	18.410	-0.080	-0.426%	15.54万	0.00亿	0.000%
2026-06-29	18.860	18.790	19.170	18.400	0.050	0.267%	17.70万	0.00亿	0.000%
2026-06-26	19.700	18.740	19.750	18.680	-0.770	-3.947%	19.52万	0.00亿	0.000%
2026-06-25	20.400	19.510	20.410	19.440	-1.240	-5.976%	25.81万	0.00亿	0.000%
2026-06-24	21.030	20.750	21.300	20.520	-0.390	-1.845%	19.83万	0.00亿	0.000%
2026-06-23	22.000	21.140	22.250	21.100	-1.000	-4.517%	19.59万	0.00亿	0.000%
2026-06-22	22.430	22.140	22.670	21.780	-0.280	-1.249%	14.16万	0.00亿	0.000%
2026-06-18	22.680	22.420	22.920	22.120	-0.180	-0.796%	13.90万	0.00亿	0.000%
2026-06-17	22.740	22.600	22.840	22.300	-0.320	-1.396%	17.20万	0.00亿	0.000%
2026-06-16	23.430	22.920	23.430	22.870	-0.520	-2.218%	19.06万	0.00亿	0.000%
2026-06-15	23.940	23.440	24.470	23.370	-1.400	-5.636%	22.91万	0.00亿	0.000%
2026-06-12	23.360	24.840	24.920	23.080	0.570	2.349%	24.30万	0.00亿	0.000%
2026-06-11	24.710	24.270	24.790	23.940	0.420	1.761%	20.03万	0.00亿	0.000%
2026-06-10	23.960	23.850	24.500	23.710	-0.270	-1.119%	21.33万	0.00亿	0.000%
2026-06-09	24.880	24.120	25.060	23.530	-1.840	-7.088%	34.03万	0.00亿	0.000%
2026-06-08	25.670	25.960	26.490	25.570	0.570	2.245%	26.43万	0.00亿	0.000%
2026-06-05	25.460	25.390	25.900	25.130	-0.310	-1.206%	11.70万	0.00亿	0.000%
2026-06-04	26.100	25.700	26.500	25.160	-1.150	-4.283%	19.10万	0.00亿	0.000%
2026-06-03	25.810	26.850	27.280	25.380	1.260	4.924%	21.83万	0.00亿	0.000%
2026-06-02	26.360	25.590	26.540	25.510	-0.560	-2.141%	15.01万	0.00亿	0.000%
2026-06-01	25.960	26.150	26.290	25.870	0.340	1.317%	13.96万	0.00亿	0.000%
2026-05-29	25.710	25.810	26.200	25.400	-0.260	-0.997%	14.92万	0.00亿	0.000%
2026-05-28	25.060	26.070	26.550	24.970	1.000	3.989%	22.68万	0.00亿	0.000%
2026-05-27	25.910	25.070	26.160	24.810	-1.210	-4.604%	19.84万	0.00亿	0.000%
2026-05-26	26.890	26.280	26.940	25.910	-0.300	-1.129%	13.48万	0.00亿	0.000%
2026-05-25	26.860	26.580	27.260	26.420	-1.610	-5.711%	21.51万	0.00亿	0.000%
2026-05-22	28.320	28.190	28.330	27.690	-0.190	-0.669%	14.03万	0.00亿	0.000%
2026-05-21	28.560	28.380	29.160	28.290	-1.460	-4.893%	17.94万	0.00亿	0.000%
2026-05-20	29.200	29.840	30.150	29.190	0.640	2.192%	18.84万	0.00亿	0.000%
2026-05-19	29.540	29.200	29.840	28.810	-0.910	-3.022%	16.51万	0.00亿	0.000%
2026-05-18	29.460	30.110	30.360	29.170	1.300	4.512%	26.36万	0.00亿	0.000%
2026-05-15	28.480	28.810	29.090	28.280	0.170	0.594%	16.34万	0.00亿	0.000%
2026-05-14	28.710	28.640	28.940	28.360	-0.210	-0.728%	12.71万	0.00亿	0.000%
2026-05-13	28.970	28.850	29.280	28.680	-0.010	-0.035%	11.97万	0.00亿	0.000%
2026-05-12	29.010	28.860	29.140	28.570	-0.150	-0.517%	12.75万	0.00亿	0.000%
2026-05-11	29.370	29.010	29.580	28.960	-0.010	-0.034%	17.64万	0.00亿	0.000%
2026-05-08	29.340	29.020	29.590	28.990	-0.050	-0.172%	18.54万	0.00亿	0.000%
2026-05-07	30.440	29.070	30.440	28.920	-1.820	-5.892%	30.50万	0.00亿	0.000%
2026-05-06	32.390	30.890	32.390	30.770	-2.630	-7.846%	33.04万	0.00亿	0.000%
2026-04-30	34.460	33.520	35.060	33.360	-0.940	-2.728%	29.18万	0.00亿	0.000%
2026-04-29	34.930	34.460	35.210	34.070	-0.260	-0.749%	19.68万	0.00亿	0.000%
2026-04-28	33.440	34.720	34.840	33.420	1.130	3.364%	22.50万	0.00亿	0.000%
2026-04-27	33.330	33.590	33.820	32.780	0.130	0.389%	16.73万	0.00亿	0.000%
2026-04-24	33.370	33.460	34.210	32.860	0.210	0.632%	24.84万	0.00亿	0.000%
2026-04-23	32.210	33.250	33.760	31.920	1.360	4.265%	29.87万	0.00亿	0.000%
2026-04-22	32.410	31.890	32.520	31.660	-0.280	-0.870%	17.23万	0.00亿	0.000%
2026-04-21	32.860	32.170	32.980	31.870	-0.930	-2.810%	23.04万	0.00亿	0.000%
2026-04-20	33.160	33.100	33.650	32.300	-0.310	-0.928%	23.73万	0.00亿	0.000%
2026-04-17	34.540	33.410	34.700	33.110	-0.950	-2.765%	23.23万	0.00亿	0.000%
2026-04-16	34.520	34.360	34.850	33.770	-0.340	-0.980%	15.30万	0.00亿	0.000%
2026-04-15	34.360	34.700	35.080	33.940	-1.240	-3.450%	28.09万	0.00亿	0.000%
2026-04-14	35.860	35.940	36.540	35.660	-1.190	-3.205%	27.91万	0.00亿	0.000%
2026-04-13	36.910	37.130	37.460	35.660	0.000	0.000%	38.51万	0.00亿	0.000%
2026-04-10	34.520	35.620	36.330	34.520	0.000	0.000%	36.53万	0.00亿	0.000%
2026-04-09	33.770	35.460	35.710	33.310	0.000	0.000%	41.61万	0.00亿	0.000%
2026-04-08	33.430	33.430	33.870	33.430	0.000	0.000%	37.99万	0.00亿	0.000%
2026-04-07	35.240	37.160	37.260	34.420	0.000	0.000%	32.19万	0.00亿	0.000%
2026-04-03	35.320	35.720	35.970	34.520	0.000	0.000%	33.11万	0.00亿	0.000%
2026-04-02	33.980	34.920	35.300	33.820	0.000	0.000%	38.59万	0.00亿	0.000%
2026-04-01	33.270	33.020	34.420	32.960	0.000	0.000%	28.73万	0.00亿	0.000%