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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.92 | 15.05 | 14.00 | 14.21 | -6.51% | 2.82 | 4.39% |
| 2025-07-22 | 13.83 | 15.35 | 13.75 | 15.20 | +8.57% | 3.33 | 5.19% |
| 2025-07-21 | 13.20 | 14.43 | 13.13 | 14.00 | +5.74% | 2.37 | 3.88% |
| 2025-07-18 | 12.67 | 13.30 | 12.50 | 13.24 | +4.83% | 1.68 | 2.91% |
| 2025-07-17 | 12.80 | 12.90 | 12.49 | 12.63 | -1.25% | 1.13 | 2.02% |
| 2025-07-16 | 12.27 | 12.98 | 12.18 | 12.79 | +4.49% | 1.28 | 2.29% |
| 2025-07-15 | 12.13 | 12.58 | 11.69 | 12.24 | -1.29% | 1.18 | 2.20% |
| 2025-07-14 | 12.16 | 12.48 | 12.08 | 12.40 | +1.97% | 0.81 | 1.48% |
| 2025-07-11 | 11.97 | 12.24 | 11.82 | 12.16 | +2.01% | 0.93 | 1.74% |
| 2025-07-10 | 11.74 | 12.32 | 11.60 | 11.92 | +1.27% | 1.12 | 2.11% |
| 2025-07-09 | 11.86 | 11.97 | 11.71 | 11.77 | -0.68% | 0.59 | 1.14% |
| 2025-07-08 | 11.89 | 12.25 | 11.81 | 11.85 | +0.25% | 0.87 | 1.65% |
| 2025-07-07 | 11.91 | 12.12 | 11.67 | 11.82 | -1.50% | 1.02 | 1.94% |
| 2025-07-04 | 11.28 | 12.38 | 11.22 | 12.00 | +6.10% | 2.11 | 4.00% |
| 2025-07-03 | 11.23 | 11.38 | 11.12 | 11.31 | 0.00% | 0.46 | 0.93% |
| 2025-07-02 | 11.13 | 11.44 | 11.13 | 11.31 | +0.62% | 0.61 | 1.24% |
| 2025-07-01 | 11.20 | 11.30 | 10.93 | 11.24 | +0.63% | 0.57 | 1.19% |
| 2025-06-30 | 10.93 | 11.19 | 10.73 | 11.17 | +2.85% | 0.76 | 1.60% |
| 2025-06-27 | 10.95 | 11.03 | 10.83 | 10.86 | -1.00% | 0.55 | 1.17% |
| 2025-06-26 | 11.14 | 11.40 | 10.96 | 10.97 | -1.53% | 0.77 | 1.59% |