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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.83 | 13.90 | 13.75 | 13.76 | -0.36% | 0.24 | 0.40% |
| 2025-11-19 | 13.89 | 13.96 | 13.75 | 13.81 | -0.72% | 0.37 | 0.61% |
| 2025-11-18 | 14.03 | 14.06 | 13.79 | 13.91 | -0.86% | 0.45 | 0.74% |
| 2025-11-17 | 14.10 | 14.19 | 13.99 | 14.03 | -0.64% | 0.38 | 0.61% |
| 2025-11-14 | 14.02 | 14.20 | 14.02 | 14.12 | +0.21% | 0.33 | 0.53% |
| 2025-11-13 | 14.00 | 14.12 | 13.97 | 14.09 | +0.64% | 0.29 | 0.46% |
| 2025-11-12 | 14.12 | 14.13 | 13.94 | 14.00 | -0.50% | 0.31 | 0.50% |
| 2025-11-11 | 14.19 | 14.20 | 14.07 | 14.07 | -0.49% | 0.38 | 0.61% |
| 2025-11-10 | 14.10 | 14.21 | 14.06 | 14.14 | +0.21% | 0.30 | 0.47% |
| 2025-11-07 | 13.96 | 14.24 | 13.91 | 14.11 | +1.15% | 0.58 | 0.94% |
| 2025-11-06 | 13.94 | 13.99 | 13.90 | 13.95 | 0.00% | 0.21 | 0.35% |
| 2025-11-05 | 13.84 | 13.98 | 13.84 | 13.95 | +0.29% | 0.29 | 0.48% |
| 2025-11-04 | 13.87 | 13.95 | 13.84 | 13.91 | +0.07% | 0.23 | 0.37% |
| 2025-11-03 | 13.90 | 13.95 | 13.78 | 13.90 | 0.00% | 0.30 | 0.49% |
| 2025-10-31 | 13.79 | 13.92 | 13.77 | 13.90 | +0.80% | 0.25 | 0.40% |
| 2025-10-30 | 13.97 | 13.99 | 13.78 | 13.79 | -1.22% | 0.49 | 0.80% |
| 2025-10-29 | 14.00 | 14.07 | 13.88 | 13.96 | -0.29% | 0.41 | 0.67% |
| 2025-10-28 | 14.11 | 14.15 | 13.97 | 14.00 | -0.57% | 0.43 | 0.69% |
| 2025-10-27 | 14.11 | 14.21 | 14.01 | 14.08 | -0.14% | 0.48 | 0.78% |
| 2025-10-24 | 14.22 | 14.24 | 14.00 | 14.10 | -0.77% | 0.46 | 0.74% |