镇洋发展 sh.603213
13.97
+2.95%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.29 | 15.29 | 15.29 | 15.29 | nan% | nan | nan% |
| 2025-08-19 | 13.88 | 15.29 | 13.80 | 15.29 | +10.00% | 2.43 | 3.72% |
| 2025-08-18 | 13.74 | 13.98 | 13.50 | 13.90 | +1.16% | 1.11 | 1.83% |
| 2025-08-15 | 13.70 | 13.82 | 13.53 | 13.74 | 0.00% | 0.68 | 1.13% |
| 2025-08-14 | 13.55 | 13.84 | 13.47 | 13.74 | +1.03% | 0.88 | 1.46% |
| 2025-08-13 | 13.80 | 14.08 | 13.51 | 13.60 | -1.81% | 0.98 | 1.62% |
| 2025-08-12 | 13.91 | 14.15 | 13.76 | 13.85 | -0.72% | 0.72 | 1.17% |
| 2025-08-11 | 13.67 | 13.98 | 13.54 | 13.95 | +2.05% | 1.08 | 1.77% |
| 2025-08-08 | 13.44 | 13.69 | 13.25 | 13.67 | +1.86% | 0.94 | 1.58% |
| 2025-08-07 | 13.59 | 13.62 | 13.31 | 13.42 | -1.25% | 0.78 | 1.31% |
| 2025-08-06 | 12.85 | 13.65 | 12.84 | 13.59 | +5.68% | 1.51 | 2.57% |
| 2025-08-05 | 12.89 | 13.02 | 12.79 | 12.86 | +0.55% | 0.52 | 0.92% |
| 2025-08-04 | 12.75 | 12.92 | 12.48 | 12.79 | -0.08% | 0.70 | 1.24% |
| 2025-08-01 | 12.85 | 13.04 | 12.70 | 12.80 | -0.39% | 0.59 | 1.04% |
| 2025-07-31 | 13.40 | 13.43 | 12.74 | 12.85 | -3.82% | 1.28 | 2.23% |
| 2025-07-30 | 12.96 | 13.44 | 12.82 | 13.36 | +3.17% | 1.65 | 2.82% |
| 2025-07-29 | 12.99 | 12.99 | 12.53 | 12.95 | -0.31% | 1.31 | 2.33% |
| 2025-07-28 | 12.91 | 13.09 | 12.74 | 12.99 | 0.00% | 1.38 | 2.42% |
| 2025-07-25 | 13.46 | 13.73 | 12.90 | 12.99 | -3.92% | 2.27 | 3.90% |
| 2025-07-24 | 13.95 | 14.78 | 13.31 | 13.52 | -4.86% | 3.20 | 5.19% |