中曼石油(603619)股票信息
| 股票代码 | 603619 |
| 股票名称 | 中曼石油 |
| 最新价/元 | 21.22 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.43 |
| 买入/元 | 21.21 |
| 卖出/元 | 21.22 |
| 昨收/元 | 21.13 |
| 今开/元 | 21.50 |
| 最高/元 | 21.76 |
| 最低/元 | 20.88 |
| 成交量/手 | 122258.00 |
| 成交额/万 | 26152.16 |
| 股净值/元 | 10.35 |
| 市净率 | 3.72 |
| 总市值/万 | 981082.21 |
| 流通值/万 | 848800.21 |
| 换手率/% | 3.06 |
| 入市日期 | 2017-11-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
中曼石油(603619)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.50 | 21.22 | 0.09 | 0.43 | 122258.00 | 26152.16 | 3.06 |
| 2024-10-10 | 20.80 | 21.13 | 0.06 | 0.29 | 142672.00 | 30463.05 | 3.57 |
| 2024-10-09 | 22.00 | 21.07 | -2.34 | -10.00 | 189956.59 | 40916.08 | 4.75 |
| 2024-10-08 | 24.19 | 23.84 | 1.85 | 8.41 | 220839.13 | 52498.75 | 5.52 |
| 2024-09-30 | 21.00 | 21.99 | 1.83 | 9.08 | 168995.17 | 35877.66 | 4.22 |
| 2024-09-27 | 18.94 | 20.16 | 1.11 | 5.83 | 106070.99 | 20573.68 | 2.65 |
| 2024-09-26 | 19.00 | 19.05 | -0.07 | -0.37 | 119964.64 | 22632.94 | 3.00 |
| 2024-09-25 | 18.75 | 19.12 | 0.54 | 2.91 | 92269.94 | 17728.85 | 2.31 |
| 2024-09-24 | 17.97 | 18.58 | 0.68 | 3.80 | 68506.00 | 12528.48 | 1.71 |
| 2024-09-23 | 17.76 | 17.90 | 0.23 | 1.30 | 50652.00 | 9069.44 | 1.27 |
| 2024-09-20 | 17.71 | 17.67 | -0.01 | -0.06 | 35474.00 | 6262.19 | 0.89 |
| 2024-09-19 | 17.55 | 17.68 | 0.25 | 1.43 | 45142.00 | 7931.65 | 1.13 |
| 2024-09-18 | 17.40 | 17.43 | 0.06 | 0.35 | 43186.00 | 7472.26 | 1.08 |
| 2024-09-13 | 17.59 | 17.37 | -0.08 | -0.46 | 47455.00 | 8303.00 | 1.19 |
| 2024-09-12 | 17.44 | 17.45 | 0.04 | 0.23 | 42648.01 | 7465.58 | 1.07 |
| 2024-09-11 | 17.68 | 17.41 | -0.73 | -4.02 | 97900.00 | 16988.04 | 2.45 |
| 2024-09-10 | 18.03 | 18.14 | 0.15 | 0.83 | 44320.00 | 8002.92 | 1.11 |
| 2024-09-09 | 18.24 | 17.99 | -0.35 | -1.91 | 61936.00 | 11130.68 | 1.55 |
| 2024-09-06 | 18.62 | 18.34 | -0.23 | -1.24 | 41157.00 | 7607.79 | 1.03 |
| 2024-09-05 | 18.84 | 18.57 | -0.19 | -1.01 | 74312.26 | 13877.07 | 1.86 |
| 2024-09-04 | 19.35 | 18.76 | -1.24 | -6.20 | 81706.12 | 15507.77 | 2.04 |
| 2024-09-03 | 20.13 | 20.00 | -0.21 | -1.04 | 32013.00 | 6413.58 | 0.80 |
| 2024-09-02 | 20.23 | 20.21 | -0.29 | -1.42 | 59515.00 | 11959.49 | 1.49 |
| 2024-08-30 | 20.24 | 20.50 | 0.54 | 2.71 | 75328.00 | 15510.22 | 1.88 |
| 2024-08-29 | 19.48 | 19.96 | 0.17 | 0.86 | 35837.00 | 7069.33 | 0.90 |
| 2024-08-28 | 19.59 | 19.79 | -0.28 | -1.40 | 29310.00 | 5804.69 | 0.73 |
| 2024-08-27 | 20.25 | 20.07 | 0.14 | 0.70 | 44050.00 | 8860.80 | 1.10 |
| 2024-08-26 | 19.24 | 19.93 | 0.86 | 4.51 | 52175.00 | 10275.05 | 1.30 |
| 2024-08-23 | 19.51 | 19.07 | -0.54 | -2.75 | 43618.00 | 8389.15 | 1.09 |
| 2024-08-22 | 19.81 | 19.61 | -0.34 | -1.70 | 25229.00 | 4967.45 | 0.63 |
| 2024-08-21 | 20.01 | 19.95 | -0.21 | -1.04 | 24192.00 | 4829.06 | 0.60 |
| 2024-08-20 | 20.15 | 20.16 | -0.19 | -0.93 | 48907.00 | 9815.06 | 1.22 |
| 2024-08-19 | 20.01 | 20.35 | 0.00 | 0.00 | 40508.50 | 8219.25 | 1.01 |
| 2024-08-16 | 20.37 | 20.35 | 0.00 | 0.00 | 33043.00 | 6758.44 | 0.83 |
| 2024-08-15 | 20.10 | 20.35 | -0.07 | -0.34 | 45145.16 | 9149.22 | 1.13 |
| 2024-08-14 | 20.71 | 20.42 | -0.62 | -2.95 | 63376.00 | 12960.97 | 1.58 |
| 2024-08-13 | 21.38 | 21.04 | 0.08 | 0.38 | 94614.00 | 19983.51 | 2.37 |
| 2024-08-12 | 20.69 | 20.96 | 0.57 | 2.80 | 77228.00 | 16111.97 | 1.93 |
| 2024-08-09 | 20.13 | 20.39 | 0.25 | 1.24 | 58816.00 | 12014.98 | 1.47 |
| 2024-08-08 | 20.30 | 20.14 | 0.13 | 0.65 | 58690.00 | 11814.35 | 1.47 |
| 2024-08-07 | 19.80 | 20.01 | 0.07 | 0.35 | 49189.00 | 9866.92 | 1.23 |
| 2024-08-06 | 19.60 | 19.94 | 0.42 | 2.15 | 63926.32 | 12707.03 | 1.60 |
| 2024-08-05 | 19.95 | 19.52 | -0.87 | -4.27 | 79018.50 | 15624.02 | 1.98 |
| 2024-08-02 | 20.36 | 20.39 | -0.33 | -1.59 | 44762.06 | 9150.37 | 1.12 |
| 2024-08-01 | 21.10 | 20.72 | -0.21 | -1.00 | 85400.00 | 17904.58 | 2.14 |
| 2024-07-31 | 19.74 | 20.93 | 1.19 | 6.03 | 112907.05 | 22974.01 | 2.82 |
| 2024-07-30 | 19.82 | 19.74 | -0.36 | -1.79 | 41652.32 | 8218.49 | 1.04 |
| 2024-07-29 | 19.91 | 20.10 | 0.06 | 0.30 | 29352.32 | 5861.57 | 0.73 |
| 2024-07-26 | 20.10 | 20.04 | 0.06 | 0.30 | 58635.00 | 11821.66 | 1.47 |
| 2024-07-25 | 19.73 | 19.98 | 0.21 | 1.06 | 63557.00 | 12610.59 | 1.59 |
| 2024-07-24 | 19.42 | 19.77 | 0.03 | 0.15 | 67301.09 | 13304.10 | 1.68 |
| 2024-07-23 | 20.23 | 19.74 | -0.49 | -2.42 | 86102.34 | 17255.92 | 2.15 |
| 2024-07-22 | 20.62 | 20.23 | -0.79 | -3.76 | 104761.79 | 21227.98 | 2.62 |
| 2024-07-19 | 21.35 | 21.02 | -0.74 | -3.40 | 152297.82 | 31770.96 | 3.81 |
| 2024-07-18 | 21.98 | 21.76 | 0.31 | 1.45 | 104448.00 | 22679.23 | 2.61 |
| 2024-07-17 | 22.60 | 21.45 | -1.48 | -6.45 | 135474.98 | 29397.34 | 3.39 |
| 2024-07-16 | 23.27 | 22.93 | -0.46 | -1.97 | 67769.13 | 15535.63 | 1.69 |
| 2024-07-15 | 24.00 | 23.39 | -0.89 | -3.67 | 58001.00 | 13632.78 | 1.45 |
| 2024-07-12 | 24.90 | 24.28 | -0.54 | -2.18 | 70314.00 | 17302.30 | 1.76 |
| 2024-07-11 | 23.84 | 24.82 | 1.25 | 5.30 | 91092.62 | 22304.96 | 2.28 |
| 2024-07-10 | 23.41 | 23.57 | -0.01 | -0.04 | 64744.99 | 15270.20 | 1.62 |
| 2024-07-09 | 22.85 | 23.58 | 0.60 | 2.61 | 66966.48 | 15439.62 | 1.67 |
| 2024-07-08 | 23.20 | 22.98 | -0.35 | -1.50 | 37558.58 | 8628.09 | 0.94 |
| 2024-07-05 | 23.24 | 23.33 | 0.09 | 0.39 | 36459.02 | 8424.31 | 0.91 |
| 2024-07-04 | 23.51 | 23.24 | -0.36 | -1.53 | 42110.42 | 9890.54 | 1.05 |
| 2024-07-03 | 23.63 | 23.60 | -0.13 | -0.55 | 40997.51 | 9706.84 | 1.02 |
| 2024-07-02 | 24.25 | 23.73 | -0.23 | -0.96 | 71946.50 | 17223.29 | 1.80 |
| 2024-07-01 | 23.21 | 23.96 | 0.54 | 2.31 | 55395.42 | 13109.68 | 1.38 |
| 2024-06-28 | 22.50 | 23.42 | 0.97 | 4.32 | 82643.16 | 19111.15 | 2.07 |
| 2024-06-27 | 23.05 | 22.45 | -0.80 | -3.44 | 97040.26 | 21814.39 | 2.43 |
| 2024-06-26 | 23.51 | 23.25 | -0.37 | -1.57 | 66594.00 | 15365.12 | 1.66 |
| 2024-06-25 | 23.17 | 23.62 | 0.53 | 2.30 | 76232.94 | 18093.79 | 1.91 |
| 2024-06-24 | 23.70 | 23.09 | -0.87 | -3.63 | 73428.70 | 17112.21 | 1.84 |
| 2024-06-21 | 24.61 | 23.96 | -0.55 | -2.24 | 58288.45 | 14091.32 | 1.46 |
| 2024-06-20 | 24.20 | 24.51 | 0.21 | 0.86 | 96981.40 | 24150.83 | 2.42 |
| 2024-06-19 | 24.49 | 24.30 | 0.06 | 0.25 | 61419.34 | 15028.51 | 1.54 |
| 2024-06-18 | 24.20 | 24.24 | 0.40 | 1.68 | 79994.00 | 19493.67 | 2.00 |
| 2024-06-17 | 23.89 | 23.84 | -0.06 | -0.25 | 39212.40 | 9356.41 | 0.98 |
| 2024-06-14 | 23.75 | 23.90 | 0.05 | 0.21 | 67037.92 | 15912.64 | 1.68 |
| 2024-06-13 | 24.55 | 23.85 | -0.89 | -3.60 | 91628.70 | 22154.39 | 2.29 |
| 2024-06-12 | 24.00 | 24.74 | 0.55 | 2.27 | 80907.36 | 19780.99 | 2.02 |
| 2024-06-11 | 24.48 | 24.19 | 0.18 | 0.75 | 82278.30 | 19928.52 | 2.06 |
| 2024-06-07 | 24.20 | 24.01 | 0.13 | 0.54 | 63874.00 | 15390.45 | 1.60 |
| 2024-06-06 | 24.55 | 24.49 | 0.14 | 0.58 | 89523.58 | 22162.43 | 2.24 |
| 2024-06-05 | 24.85 | 24.35 | -0.72 | -2.87 | 76475.00 | 18854.06 | 1.91 |
| 2024-06-04 | 24.90 | 25.07 | -0.48 | -1.88 | 104522.67 | 25840.25 | 2.61 |
| 2024-06-03 | 25.92 | 25.55 | -0.05 | -0.20 | 84106.50 | 21659.47 | 2.10 |
| 2024-05-31 | 25.66 | 25.60 | -0.20 | -0.78 | 80317.23 | 20505.97 | 2.01 |
| 2024-05-30 | 26.88 | 25.80 | -1.48 | -5.43 | 126020.56 | 32970.90 | 3.15 |
| 2024-05-29 | 27.10 | 27.28 | 0.49 | 1.83 | 132116.04 | 35930.07 | 3.30 |
| 2024-05-28 | 25.88 | 26.79 | 1.19 | 4.65 | 221362.00 | 59819.66 | 5.53 |
| 2024-05-27 | 24.65 | 25.60 | 1.02 | 4.15 | 113559.83 | 28788.73 | 2.84 |
| 2024-05-24 | 24.87 | 24.58 | -0.18 | -0.73 | 68355.50 | 16933.12 | 1.71 |
| 2024-05-23 | 24.80 | 24.76 | -0.40 | -1.59 | 56070.50 | 13920.47 | 1.40 |
| 2024-05-22 | 25.88 | 25.16 | -0.77 | -2.97 | 85211.00 | 21578.69 | 2.13 |
| 2024-05-21 | 26.40 | 25.93 | -0.80 | -2.99 | 109146.10 | 28417.70 | 2.73 |
| 2024-05-20 | 25.35 | 26.73 | 1.77 | 7.09 | 184667.76 | 48549.68 | 4.62 |
| 2024-05-17 | 24.59 | 24.96 | 0.36 | 1.46 | 75253.66 | 18683.47 | 1.88 |
| 2024-05-16 | 25.24 | 24.60 | -0.76 | -3.00 | 105383.36 | 26208.27 | 2.63 |
| 2024-05-15 | 26.38 | 25.36 | -1.02 | -3.87 | 107620.72 | 27558.83 | 2.69 |
日K线
周K线
月K线
