中曼石油
sh603619 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.83
涨跌幅
+1.71%
成交量
18,181,300 股
成交额
380,961,344 元
换手率
3.93%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 20.80 | 20.83 | 21.29 | 20.70 | +1.71% | 18,181,300 | 380,961,344 | 3.93 |
| 2026-10-13 | 20.40 | 20.48 | 20.64 | 20.18 | +0.69% | 14,284,300 | 291,716,352 | 3.09 |
| 2026-10-12 | 20.82 | 20.34 | 20.95 | 20.20 | -4.10% | 20,438,700 | 418,081,280 | 4.42 |
| 2026-10-09 | 21.44 | 21.21 | 21.70 | 20.90 | -2.03% | 24,207,000 | 514,615,776 | 5.24 |
| 2026-10-08 | 20.96 | 21.65 | 21.77 | 20.84 | +4.44% | 25,290,100 | 542,830,912 | 5.47 |
| 2026-09-30 | 20.94 | 20.73 | 20.94 | 20.58 | -0.14% | 10,993,100 | 228,651,856 | 2.38 |
| 2026-09-29 | 20.88 | 20.76 | 21.19 | 20.72 | -1.66% | 11,498,700 | 240,193,536 | 2.49 |
| 2026-09-28 | 21.30 | 21.11 | 21.34 | 20.77 | -1.12% | 12,428,000 | 261,578,272 | 2.69 |
| 2026-09-24 | 21.70 | 21.35 | 21.90 | 21.14 | -1.16% | 13,038,500 | 279,442,080 | 2.82 |
| 2026-09-23 | 22.02 | 21.60 | 22.30 | 21.55 | -2.79% | 15,875,300 | 345,571,360 | 3.43 |
| 2026-09-22 | 21.90 | 22.22 | 22.32 | 21.77 | +0.36% | 16,601,500 | 366,144,064 | 3.59 |
| 2026-09-21 | 21.03 | 22.14 | 22.16 | 21.00 | +3.51% | 24,078,600 | 523,877,664 | 5.21 |
| 2026-09-18 | 20.78 | 21.39 | 21.60 | 20.68 | +1.28% | 29,021,600 | 617,890,176 | 6.28 |
| 2026-09-17 | 21.80 | 21.12 | 21.83 | 21.06 | -4.56% | 34,635,700 | 738,855,552 | 7.49 |
| 2026-09-16 | 21.93 | 22.13 | 22.97 | 21.66 | +2.03% | 34,642,900 | 766,179,968 | 7.49 |
| 2026-09-15 | 22.13 | 21.69 | 22.48 | 21.60 | -3.90% | 34,025,400 | 746,446,272 | 7.36 |
| 2026-09-14 | 24.02 | 22.57 | 24.35 | 22.27 | -2.88% | 46,666,800 | 1,074,499,456 | 10.09 |
| 2026-09-11 | 25.00 | 23.24 | 25.15 | 23.05 | -3.73% | 62,856,500 | 1,521,834,880 | 13.60 |
| 2026-09-10 | 25.70 | 24.14 | 25.71 | 24.02 | -2.46% | 46,640,200 | 1,161,479,680 | 10.09 |
| 2026-09-09 | 25.26 | 24.75 | 25.49 | 24.44 | -0.60% | 40,941,000 | 1,018,103,488 | 8.86 |
| 2026-09-08 | 22.64 | 24.90 | 24.90 | 22.63 | +9.98% | 47,420,900 | 1,139,521,920 | 10.26 |
| 2026-09-07 | 22.98 | 22.64 | 22.99 | 22.27 | -0.61% | 18,743,700 | 422,827,776 | 4.05 |
| 2026-09-04 | 22.42 | 22.78 | 23.42 | 22.24 | +1.65% | 28,937,500 | 664,437,376 | 6.26 |
| 2026-09-03 | 23.01 | 22.41 | 23.38 | 22.31 | -3.49% | 35,681,900 | 812,538,880 | 7.72 |
| 2026-09-02 | 24.93 | 23.22 | 25.38 | 23.09 | -3.41% | 58,698,700 | 1,405,625,600 | 12.70 |
| 2026-09-01 | 24.51 | 24.04 | 25.09 | 24.00 | -1.88% | 25,810,200 | 630,020,672 | 5.58 |
| 2026-08-31 | 24.78 | 24.50 | 24.98 | 24.20 | +1.70% | 30,779,800 | 755,013,696 | 6.66 |
| 2026-08-28 | 24.01 | 24.09 | 24.50 | 23.93 | +1.26% | 24,363,600 | 588,631,680 | 5.27 |
| 2026-08-27 | 22.79 | 23.79 | 23.89 | 22.67 | +3.89% | 32,279,700 | 761,185,856 | 6.98 |
| 2026-08-26 | 22.02 | 22.90 | 23.09 | 21.86 | -0.30% | 31,435,200 | 704,527,552 | 6.80 |
需要全历史数据与程序化访问？
查看 中曼石油 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh603619 获取全部历史日线。