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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.25 | 13.62 | 13.23 | 13.42 | +1.82% | 1.25 | 3.88% |
| 2026-02-13 | 13.27 | 13.39 | 13.08 | 13.18 | -0.68% | 0.70 | 2.21% |
| 2026-02-12 | 13.03 | 13.50 | 13.01 | 13.27 | +1.84% | 1.12 | 3.53% |
| 2026-02-11 | 13.24 | 13.30 | 13.00 | 13.03 | -1.88% | 0.78 | 2.49% |
| 2026-02-10 | 13.19 | 13.30 | 13.07 | 13.28 | +0.68% | 0.87 | 2.77% |
| 2026-02-09 | 12.97 | 13.30 | 12.85 | 13.19 | +1.70% | 1.34 | 4.27% |
| 2026-02-06 | 12.37 | 13.31 | 12.32 | 12.97 | +5.02% | 1.76 | 5.69% |
| 2026-02-05 | 12.41 | 12.45 | 12.24 | 12.35 | -0.40% | 0.58 | 1.96% |
| 2026-02-04 | 12.37 | 12.57 | 12.24 | 12.40 | +0.32% | 0.68 | 2.30% |
| 2026-02-03 | 12.13 | 12.42 | 11.95 | 12.36 | +3.17% | 0.96 | 3.29% |
| 2026-02-02 | 12.48 | 12.48 | 11.98 | 11.98 | -3.00% | 1.04 | 3.56% |
| 2026-01-30 | 12.15 | 12.62 | 12.08 | 12.35 | +0.90% | 1.53 | 5.22% |
| 2026-01-29 | 11.99 | 12.89 | 11.86 | 12.24 | +2.17% | 2.49 | 8.41% |
| 2026-01-28 | 13.11 | 13.16 | 11.98 | 11.98 | -9.99% | 2.89 | 10.03% |
| 2026-01-27 | 13.25 | 13.48 | 13.09 | 13.31 | -0.08% | 1.69 | 5.32% |
| 2026-01-26 | 12.58 | 13.63 | 12.55 | 13.32 | +6.65% | 3.10 | 9.79% |
| 2026-01-23 | 12.06 | 12.78 | 11.93 | 12.49 | +3.57% | 1.73 | 5.84% |
| 2026-01-22 | 11.88 | 12.28 | 11.81 | 12.06 | +1.34% | 0.81 | 2.81% |
| 2026-01-21 | 11.68 | 11.98 | 11.58 | 11.90 | +1.28% | 0.78 | 2.74% |
| 2026-01-20 | 11.74 | 11.85 | 11.60 | 11.75 | +0.43% | 0.64 | 2.29% |