镇海股份 sh.603637
19.04
+4.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.20 | 19.95 | 18.20 | 19.04 | +4.50% | 2.34 | 5.13% |
| 2026-05-22 | 17.69 | 18.40 | 17.27 | 18.22 | +3.70% | 1.55 | 3.59% |
| 2026-05-21 | 18.25 | 18.56 | 17.45 | 17.57 | -3.30% | 1.72 | 3.97% |
| 2026-05-20 | 17.37 | 18.35 | 17.20 | 18.17 | +3.95% | 1.82 | 4.25% |
| 2026-05-19 | 17.98 | 18.37 | 17.30 | 17.48 | -1.58% | 1.26 | 3.01% |
| 2026-05-18 | 17.23 | 18.10 | 17.08 | 17.76 | +2.78% | 1.79 | 4.22% |
| 2026-05-15 | 17.89 | 17.89 | 16.96 | 17.28 | -2.43% | 1.62 | 3.91% |
| 2026-05-14 | 17.66 | 18.10 | 17.25 | 17.71 | +0.23% | 1.71 | 4.07% |
| 2026-05-13 | 17.38 | 18.05 | 17.38 | 17.67 | +0.28% | 1.44 | 3.41% |
| 2026-05-12 | 18.23 | 18.24 | 17.53 | 17.62 | -2.92% | 1.62 | 3.82% |
| 2026-05-11 | 18.61 | 18.80 | 18.00 | 18.15 | -2.05% | 2.25 | 5.13% |
| 2026-05-08 | 17.05 | 18.75 | 17.02 | 18.53 | +7.98% | 3.05 | 7.06% |
| 2026-05-07 | 17.02 | 17.32 | 16.66 | 17.16 | +2.02% | 1.56 | 3.81% |
| 2026-05-06 | 17.91 | 17.96 | 16.77 | 16.82 | -0.36% | 2.89 | 7.02% |
| 2026-04-30 | 16.06 | 17.12 | 15.98 | 16.88 | +5.04% | 2.76 | 6.93% |
| 2026-04-29 | 16.25 | 16.30 | 15.80 | 16.07 | -1.35% | 1.45 | 3.79% |
| 2026-04-28 | 16.14 | 16.50 | 16.06 | 16.29 | +0.06% | 1.32 | 3.41% |
| 2026-04-27 | 16.22 | 16.73 | 15.70 | 16.28 | -0.49% | 2.39 | 6.23% |
| 2026-04-24 | 16.61 | 16.61 | 15.50 | 16.36 | -0.85% | 3.34 | 8.75% |
| 2026-04-23 | 16.80 | 16.88 | 16.25 | 16.50 | -1.79% | 3.65 | 9.21% |