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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.94 | 13.23 | 12.94 | 13.03 | -0.08% | 0.23 | 0.40% |
| 2025-12-17 | 13.10 | 13.11 | 12.89 | 13.04 | -0.46% | 0.26 | 0.44% |
| 2025-12-16 | 13.20 | 13.22 | 12.93 | 13.10 | -0.53% | 0.45 | 0.78% |
| 2025-12-15 | 13.35 | 13.40 | 13.15 | 13.17 | -1.42% | 0.35 | 0.59% |
| 2025-12-12 | 13.49 | 13.51 | 13.32 | 13.36 | -0.67% | 0.31 | 0.52% |
| 2025-12-11 | 13.63 | 13.64 | 13.42 | 13.45 | -1.18% | 0.36 | 0.61% |
| 2025-12-10 | 13.65 | 13.71 | 13.52 | 13.61 | -0.51% | 0.36 | 0.59% |
| 2025-12-09 | 13.79 | 13.82 | 13.67 | 13.68 | -0.80% | 0.27 | 0.44% |
| 2025-12-08 | 13.79 | 13.82 | 13.75 | 13.79 | +0.22% | 0.34 | 0.56% |
| 2025-12-05 | 13.75 | 13.76 | 13.68 | 13.76 | +0.29% | 0.22 | 0.37% |
| 2025-12-04 | 13.73 | 13.83 | 13.70 | 13.72 | -0.44% | 0.21 | 0.34% |
| 2025-12-03 | 13.85 | 13.90 | 13.73 | 13.78 | -0.51% | 0.28 | 0.46% |
| 2025-12-02 | 13.85 | 13.92 | 13.74 | 13.85 | 0.00% | 0.28 | 0.45% |
| 2025-12-01 | 13.90 | 13.95 | 13.82 | 13.85 | -0.14% | 0.25 | 0.41% |
| 2025-11-28 | 13.86 | 13.92 | 13.74 | 13.87 | +0.22% | 0.20 | 0.32% |
| 2025-11-27 | 13.78 | 13.92 | 13.72 | 13.84 | +0.44% | 0.24 | 0.39% |
| 2025-11-26 | 13.66 | 13.85 | 13.66 | 13.78 | +0.80% | 0.22 | 0.36% |
| 2025-11-25 | 13.60 | 13.90 | 13.56 | 13.67 | +0.51% | 0.36 | 0.59% |
| 2025-11-24 | 13.65 | 13.66 | 13.44 | 13.60 | +0.67% | 0.32 | 0.54% |
| 2025-11-21 | 13.74 | 13.78 | 13.50 | 13.51 | -1.82% | 0.71 | 1.18% |