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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.30 | 11.30 | 11.00 | 11.04 | -2.30% | 0.58 | 2.20% |
| 2025-07-22 | 11.26 | 11.32 | 11.03 | 11.30 | +0.89% | 0.71 | 2.64% |
| 2025-07-21 | 11.33 | 11.33 | 11.16 | 11.20 | -0.18% | 0.42 | 1.56% |
| 2025-07-18 | 11.20 | 11.24 | 11.06 | 11.22 | +0.27% | 0.54 | 2.02% |
| 2025-07-17 | 11.29 | 11.40 | 11.10 | 11.19 | -0.71% | 0.75 | 2.78% |
| 2025-07-16 | 10.95 | 11.50 | 10.80 | 11.27 | +3.49% | 1.21 | 4.54% |
| 2025-07-15 | 10.85 | 10.98 | 10.74 | 10.89 | -0.46% | 0.47 | 1.80% |
| 2025-07-14 | 10.70 | 11.05 | 10.68 | 10.94 | +2.05% | 0.84 | 3.23% |
| 2025-07-11 | 10.77 | 10.84 | 10.60 | 10.72 | -0.92% | 0.46 | 1.79% |
| 2025-07-10 | 10.70 | 11.05 | 10.69 | 10.82 | +0.84% | 0.99 | 3.81% |
| 2025-07-09 | 10.68 | 10.79 | 10.64 | 10.73 | +0.56% | 0.32 | 1.27% |
| 2025-07-08 | 10.70 | 10.85 | 10.65 | 10.67 | 0.00% | 0.45 | 1.76% |
| 2025-07-07 | 10.50 | 10.71 | 10.50 | 10.67 | +1.23% | 0.44 | 1.75% |
| 2025-07-04 | 10.72 | 10.73 | 10.52 | 10.54 | -1.59% | 0.43 | 1.71% |
| 2025-07-03 | 10.72 | 10.97 | 10.65 | 10.71 | -0.46% | 0.59 | 2.31% |
| 2025-07-02 | 10.77 | 10.78 | 10.66 | 10.76 | -0.09% | 0.43 | 1.70% |
| 2025-07-01 | 10.89 | 10.89 | 10.64 | 10.77 | +0.09% | 0.55 | 2.14% |
| 2025-06-30 | 10.89 | 10.97 | 10.70 | 10.76 | -0.09% | 0.79 | 3.06% |
| 2025-06-27 | 10.91 | 10.97 | 10.70 | 10.77 | -1.55% | 1.07 | 4.16% |
| 2025-06-26 | 11.04 | 11.30 | 10.71 | 10.94 | -0.82% | 2.28 | 8.65% |