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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.18 | 16.80 | 15.18 | 16.80 | +10.02% | 4.56 | 11.66% |
| 2026-04-21 | 15.30 | 15.68 | 15.15 | 15.27 | -0.97% | 1.81 | 4.93% |
| 2026-04-20 | 14.69 | 15.49 | 14.46 | 15.42 | +5.33% | 2.44 | 6.77% |
| 2026-04-17 | 15.10 | 15.51 | 14.44 | 14.64 | -2.59% | 2.54 | 7.17% |
| 2026-04-16 | 14.18 | 15.10 | 13.88 | 15.03 | +5.99% | 2.45 | 7.09% |
| 2026-04-15 | 13.86 | 14.68 | 13.84 | 14.18 | +2.38% | 1.71 | 4.99% |
| 2026-04-14 | 13.90 | 14.14 | 13.75 | 13.85 | -0.50% | 1.42 | 4.28% |
| 2026-04-13 | 14.31 | 14.39 | 13.85 | 13.92 | -3.40% | 2.39 | 7.15% |
| 2026-04-10 | 14.22 | 14.97 | 14.22 | 14.41 | +0.70% | 3.26 | 9.33% |
| 2026-04-09 | 13.62 | 14.49 | 13.48 | 14.31 | +5.38% | 3.83 | 11.41% |
| 2026-04-08 | 12.87 | 13.87 | 12.70 | 13.58 | +6.68% | 4.34 | 13.74% |
| 2026-04-07 | 12.48 | 12.73 | 12.19 | 12.73 | +10.03% | 0.91 | 3.03% |
| 2026-04-03 | 11.93 | 11.93 | 11.50 | 11.57 | -1.95% | 0.51 | 1.83% |
| 2026-04-02 | 12.15 | 12.15 | 11.78 | 11.80 | -2.16% | 0.55 | 1.95% |
| 2026-04-01 | 12.11 | 12.14 | 11.82 | 12.06 | +1.52% | 0.74 | 2.60% |
| 2026-03-31 | 12.18 | 12.30 | 11.86 | 11.88 | -2.46% | 0.55 | 1.92% |
| 2026-03-30 | 12.08 | 12.37 | 11.88 | 12.18 | +0.08% | 0.65 | 2.23% |
| 2026-03-27 | 11.88 | 12.24 | 11.71 | 12.17 | +1.93% | 0.77 | 2.69% |
| 2026-03-26 | 11.89 | 12.23 | 11.75 | 11.94 | +0.34% | 0.72 | 2.53% |
| 2026-03-25 | 11.60 | 11.96 | 11.40 | 11.90 | +4.11% | 0.78 | 2.79% |