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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.07 | 11.44 | 10.98 | 11.33 | +2.81% | 1.05 | 3.90% |
| 2025-08-19 | 11.12 | 11.12 | 10.93 | 11.02 | -0.54% | 0.64 | 2.44% |
| 2025-08-18 | 11.12 | 11.22 | 11.01 | 11.08 | -0.27% | 0.72 | 2.70% |
| 2025-08-15 | 11.10 | 11.25 | 11.07 | 11.11 | +0.54% | 0.52 | 1.96% |
| 2025-08-14 | 11.25 | 11.36 | 11.02 | 11.05 | -1.34% | 0.68 | 2.55% |
| 2025-08-13 | 11.35 | 11.35 | 11.12 | 11.20 | -0.89% | 0.78 | 2.92% |
| 2025-08-12 | 11.47 | 11.55 | 11.25 | 11.30 | -1.48% | 0.90 | 3.32% |
| 2025-08-11 | 11.57 | 11.64 | 11.18 | 11.47 | -1.55% | 0.83 | 3.05% |
| 2025-08-08 | 11.47 | 11.75 | 11.35 | 11.65 | +1.57% | 0.92 | 3.33% |
| 2025-08-07 | 11.57 | 11.72 | 11.46 | 11.47 | -0.61% | 0.75 | 2.71% |
| 2025-08-06 | 11.64 | 11.69 | 11.51 | 11.54 | -0.35% | 0.66 | 2.37% |
| 2025-08-05 | 11.72 | 11.74 | 11.48 | 11.58 | -1.03% | 0.76 | 2.75% |
| 2025-08-04 | 11.39 | 11.89 | 11.12 | 11.70 | +3.08% | 1.69 | 6.07% |
| 2025-08-01 | 11.24 | 11.60 | 11.15 | 11.35 | +1.61% | 0.97 | 3.56% |
| 2025-07-31 | 11.46 | 11.54 | 11.12 | 11.17 | -3.29% | 0.99 | 3.68% |
| 2025-07-30 | 11.13 | 11.75 | 11.09 | 11.55 | +3.31% | 1.17 | 4.31% |
| 2025-07-29 | 11.18 | 11.31 | 11.06 | 11.18 | +0.54% | 0.44 | 1.66% |
| 2025-07-28 | 11.22 | 11.27 | 11.06 | 11.12 | -0.89% | 0.81 | 3.04% |
| 2025-07-25 | 11.16 | 11.26 | 11.10 | 11.22 | +0.81% | 0.51 | 1.90% |
| 2025-07-24 | 11.04 | 11.22 | 11.00 | 11.13 | +0.82% | 0.47 | 1.78% |