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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.99 | 11.43 | 10.60 | 11.43 | +5.74% | 1.27 | 4.82% |
| 2026-03-23 | 11.65 | 11.68 | 10.72 | 10.81 | -9.24% | 1.33 | 4.98% |
| 2026-03-20 | 11.80 | 12.18 | 11.72 | 11.91 | +1.02% | 1.16 | 4.06% |
| 2026-03-19 | 11.91 | 12.04 | 11.71 | 11.79 | -0.92% | 0.81 | 2.85% |
| 2026-03-18 | 11.98 | 12.20 | 11.75 | 11.90 | -0.67% | 0.83 | 2.93% |
| 2026-03-17 | 12.20 | 12.37 | 11.95 | 11.98 | -1.80% | 0.60 | 2.09% |
| 2026-03-16 | 12.27 | 12.45 | 12.07 | 12.20 | -0.89% | 0.71 | 2.44% |
| 2026-03-13 | 12.37 | 12.73 | 12.20 | 12.31 | +0.33% | 0.88 | 2.96% |
| 2026-03-12 | 12.65 | 12.66 | 12.17 | 12.27 | -2.23% | 0.95 | 3.23% |
| 2026-03-11 | 12.96 | 13.00 | 12.53 | 12.55 | -2.71% | 0.77 | 2.56% |
| 2026-03-10 | 12.58 | 13.08 | 12.52 | 12.90 | +1.57% | 0.93 | 3.03% |
| 2026-03-09 | 12.89 | 12.90 | 12.52 | 12.70 | -1.47% | 0.85 | 2.83% |
| 2026-03-06 | 12.59 | 12.90 | 12.41 | 12.89 | +2.30% | 0.79 | 2.59% |
| 2026-03-05 | 12.88 | 12.95 | 12.57 | 12.60 | -1.87% | 0.84 | 2.77% |
| 2026-03-04 | 12.59 | 12.96 | 12.38 | 12.84 | +1.34% | 0.87 | 2.85% |
| 2026-03-03 | 13.01 | 13.36 | 12.65 | 12.67 | -2.84% | 1.16 | 3.73% |
| 2026-03-02 | 13.13 | 13.37 | 12.82 | 13.04 | -0.38% | 1.12 | 3.61% |
| 2026-02-27 | 13.10 | 13.15 | 12.82 | 13.09 | -0.53% | 0.70 | 2.24% |
| 2026-02-26 | 13.20 | 13.35 | 13.01 | 13.16 | -0.30% | 0.56 | 1.80% |
| 2026-02-25 | 13.40 | 13.42 | 13.15 | 13.20 | -1.64% | 0.74 | 2.33% |