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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.85 | 10.19 | 9.73 | 10.08 | +2.33% | 0.71 | 2.97% |
| 2025-05-26 | 9.80 | 10.04 | 9.80 | 9.85 | +0.51% | 0.34 | 1.44% |
| 2025-05-23 | 9.85 | 10.06 | 9.79 | 9.80 | -1.11% | 0.42 | 1.76% |
| 2025-05-22 | 9.95 | 10.28 | 9.88 | 9.91 | -0.10% | 0.72 | 2.95% |
| 2025-05-21 | 10.16 | 10.17 | 9.86 | 9.92 | -2.03% | 0.47 | 1.96% |
| 2025-05-20 | 10.02 | 10.21 | 9.90 | 10.13 | +1.08% | 0.49 | 2.00% |
| 2025-05-19 | 9.98 | 10.09 | 9.92 | 10.02 | +0.79% | 0.33 | 1.35% |
| 2025-05-16 | 9.81 | 10.00 | 9.81 | 9.94 | +0.70% | 0.24 | 0.99% |
| 2025-05-15 | 9.98 | 9.98 | 9.84 | 9.87 | -1.08% | 0.28 | 1.17% |
| 2025-05-14 | 10.19 | 10.20 | 9.96 | 9.98 | -2.21% | 0.61 | 2.50% |
| 2025-05-13 | 10.13 | 10.27 | 10.02 | 10.20 | +1.46% | 0.76 | 3.08% |
| 2025-05-12 | 10.15 | 10.19 | 9.91 | 10.06 | -1.16% | 0.85 | 3.48% |
| 2025-05-09 | 9.92 | 10.23 | 9.83 | 10.17 | +2.57% | 0.94 | 3.84% |
| 2025-05-08 | 9.73 | 9.96 | 9.68 | 9.92 | +2.12% | 0.77 | 3.21% |
| 2025-05-07 | 9.80 | 9.87 | 9.60 | 9.71 | +0.10% | 0.68 | 2.89% |
| 2025-05-06 | 9.79 | 9.85 | 9.54 | 9.70 | -0.20% | 0.69 | 2.93% |