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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.10 | 11.03 | 10.03 | 11.03 | +9.97% | 1.90 | 7.43% |
| 2025-06-24 | 9.98 | 10.16 | 9.95 | 10.03 | +0.60% | 0.52 | 2.17% |
| 2025-06-23 | 9.74 | 9.98 | 9.66 | 9.97 | +1.94% | 0.63 | 2.68% |
| 2025-06-20 | 10.06 | 10.13 | 9.78 | 9.78 | -2.40% | 0.62 | 2.63% |
| 2025-06-19 | 10.01 | 10.29 | 9.95 | 10.02 | -1.67% | 1.01 | 4.17% |
| 2025-06-18 | 11.11 | 11.18 | 10.19 | 10.19 | -9.98% | 2.72 | 11.01% |
| 2025-06-17 | 11.13 | 11.65 | 10.91 | 11.32 | +2.26% | 1.41 | 5.27% |
| 2025-06-16 | 11.00 | 11.33 | 10.94 | 11.07 | +0.45% | 0.71 | 2.67% |
| 2025-06-13 | 11.55 | 11.55 | 11.00 | 11.02 | -4.17% | 1.13 | 4.23% |
| 2025-06-12 | 11.33 | 11.58 | 11.33 | 11.50 | +1.32% | 0.89 | 3.25% |
| 2025-06-11 | 11.71 | 11.76 | 11.27 | 11.35 | -2.99% | 1.48 | 5.41% |
| 2025-06-10 | 11.91 | 12.00 | 11.53 | 11.70 | +0.34% | 2.04 | 7.29% |
| 2025-06-09 | 10.86 | 11.97 | 10.71 | 11.66 | +7.17% | 3.46 | 12.47% |
| 2025-06-06 | 10.42 | 10.95 | 10.42 | 10.88 | +3.03% | 1.37 | 5.31% |
| 2025-06-05 | 10.48 | 10.85 | 10.40 | 10.56 | +0.67% | 0.71 | 2.79% |
| 2025-06-04 | 10.45 | 10.53 | 10.36 | 10.49 | +0.67% | 0.43 | 1.71% |
| 2025-06-03 | 10.27 | 10.50 | 10.27 | 10.42 | +0.77% | 0.36 | 1.46% |
| 2025-05-30 | 10.41 | 10.65 | 10.30 | 10.34 | -0.58% | 0.62 | 2.49% |
| 2025-05-29 | 10.04 | 10.57 | 10.04 | 10.40 | +2.87% | 0.88 | 3.56% |
| 2025-05-28 | 10.07 | 10.19 | 10.01 | 10.11 | +0.30% | 0.34 | 1.42% |