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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.10 | 11.25 | 11.01 | 11.14 | +0.45% | 0.61 | 1.26% |
| 2025-06-24 | 11.15 | 11.30 | 10.96 | 11.09 | -0.54% | 0.94 | 1.94% |
| 2025-06-23 | 10.60 | 11.20 | 10.43 | 11.15 | +4.99% | 0.94 | 1.97% |
| 2025-06-20 | 10.58 | 10.77 | 10.55 | 10.62 | -1.12% | 0.70 | 1.51% |
| 2025-06-19 | 10.49 | 11.09 | 10.49 | 10.74 | +2.09% | 0.96 | 2.05% |
| 2025-06-18 | 10.69 | 10.76 | 10.43 | 10.52 | -1.59% | 0.63 | 1.37% |
| 2025-06-17 | 10.41 | 10.80 | 10.37 | 10.69 | +2.99% | 1.36 | 2.94% |
| 2025-06-16 | 10.03 | 10.52 | 9.93 | 10.38 | +3.39% | 0.97 | 2.16% |
| 2025-06-13 | 10.10 | 10.28 | 10.01 | 10.04 | -1.08% | 0.35 | 0.80% |
| 2025-06-12 | 10.10 | 10.25 | 10.02 | 10.15 | +0.10% | 0.48 | 1.08% |
| 2025-06-11 | 10.26 | 10.26 | 10.07 | 10.14 | -1.36% | 0.45 | 1.02% |
| 2025-06-10 | 10.12 | 10.38 | 10.02 | 10.28 | +2.70% | 0.83 | 1.86% |
| 2025-06-09 | 9.89 | 10.13 | 9.83 | 10.01 | +1.32% | 0.43 | 0.98% |
| 2025-06-06 | 9.78 | 9.93 | 9.77 | 9.88 | +0.71% | 0.32 | 0.74% |
| 2025-06-05 | 9.88 | 9.98 | 9.73 | 9.81 | -0.51% | 0.27 | 0.64% |
| 2025-06-04 | 9.94 | 9.94 | 9.81 | 9.86 | -0.20% | 0.35 | 0.83% |
| 2025-06-03 | 9.70 | 10.19 | 9.62 | 9.88 | +0.92% | 0.60 | 1.40% |
| 2025-05-30 | 9.90 | 9.93 | 9.61 | 9.79 | -1.11% | 0.37 | 0.86% |
| 2025-05-29 | 9.83 | 9.94 | 9.80 | 9.90 | +0.30% | 0.31 | 0.73% |
| 2025-05-28 | 10.00 | 10.15 | 9.85 | 9.87 | -2.08% | 0.48 | 1.10% |