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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.03 | 14.22 | 13.95 | 14.21 | +0.92% | 0.43 | 0.69% |
| 2025-10-22 | 14.34 | 14.34 | 14.04 | 14.08 | -1.54% | 0.58 | 0.92% |
| 2025-10-21 | 14.21 | 14.35 | 14.07 | 14.30 | +0.63% | 0.54 | 0.86% |
| 2025-10-20 | 14.28 | 14.29 | 13.99 | 14.21 | 0.00% | 0.75 | 1.21% |
| 2025-10-17 | 14.02 | 14.42 | 14.02 | 14.21 | +1.50% | 1.21 | 1.91% |
| 2025-10-16 | 14.00 | 14.14 | 13.86 | 14.00 | +0.94% | 0.68 | 1.10% |
| 2025-10-15 | 13.89 | 13.92 | 13.76 | 13.87 | +0.29% | 0.35 | 0.57% |
| 2025-10-14 | 14.05 | 14.25 | 13.79 | 13.83 | -0.65% | 0.78 | 1.25% |
| 2025-10-13 | 13.64 | 13.94 | 13.60 | 13.92 | +0.80% | 0.65 | 1.07% |
| 2025-10-10 | 13.69 | 13.90 | 13.61 | 13.81 | +1.25% | 0.61 | 0.99% |
| 2025-10-09 | 13.58 | 13.76 | 13.56 | 13.64 | +0.74% | 0.65 | 1.08% |
| 2025-09-30 | 13.47 | 13.59 | 13.40 | 13.54 | +0.15% | 0.34 | 0.56% |
| 2025-09-29 | 13.29 | 13.56 | 13.16 | 13.52 | +1.81% | 0.50 | 0.84% |
| 2025-09-26 | 13.34 | 13.43 | 13.25 | 13.28 | -0.15% | 0.31 | 0.53% |
| 2025-09-25 | 13.40 | 13.55 | 13.24 | 13.30 | -0.89% | 0.38 | 0.64% |
| 2025-09-24 | 13.27 | 13.45 | 13.20 | 13.42 | +0.90% | 0.44 | 0.75% |
| 2025-09-23 | 13.20 | 13.34 | 13.10 | 13.30 | +0.68% | 0.64 | 1.10% |
| 2025-09-22 | 13.36 | 13.42 | 13.14 | 13.21 | -0.90% | 0.50 | 0.85% |
| 2025-09-19 | 13.39 | 13.41 | 13.22 | 13.33 | +0.15% | 0.38 | 0.64% |
| 2025-09-18 | 13.56 | 13.60 | 13.20 | 13.31 | -1.84% | 0.92 | 1.56% |