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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.36 | 11.82 | 11.31 | 11.70 | +3.08% | 0.77 | 2.75% |
| 2026-01-16 | 11.18 | 11.39 | 11.10 | 11.35 | +1.61% | 0.66 | 2.46% |
| 2026-01-15 | 11.15 | 11.33 | 11.05 | 11.17 | -0.80% | 0.53 | 1.99% |
| 2026-01-14 | 11.27 | 11.35 | 11.10 | 11.26 | 0.00% | 0.80 | 2.97% |
| 2026-01-13 | 11.41 | 11.55 | 11.24 | 11.26 | -1.14% | 0.97 | 3.57% |
| 2026-01-12 | 11.82 | 11.84 | 11.29 | 11.39 | -3.64% | 1.08 | 3.95% |
| 2026-01-09 | 11.51 | 11.98 | 11.51 | 11.82 | +2.78% | 1.33 | 4.74% |
| 2026-01-08 | 11.02 | 11.60 | 10.97 | 11.50 | +5.02% | 1.30 | 4.77% |
| 2026-01-07 | 10.89 | 11.02 | 10.84 | 10.95 | +0.74% | 0.53 | 2.02% |
| 2026-01-06 | 10.83 | 11.10 | 10.74 | 10.87 | +0.74% | 0.44 | 1.69% |
| 2026-01-05 | 10.87 | 11.02 | 10.75 | 10.79 | -0.74% | 0.46 | 1.76% |
| 2025-12-31 | 10.76 | 10.95 | 10.70 | 10.87 | +1.12% | 0.32 | 1.25% |
| 2025-12-30 | 10.91 | 10.91 | 10.72 | 10.75 | -1.10% | 0.32 | 1.25% |
| 2025-12-29 | 10.89 | 10.93 | 10.73 | 10.87 | -0.09% | 0.43 | 1.66% |
| 2025-12-26 | 11.04 | 11.25 | 10.86 | 10.88 | -1.45% | 0.49 | 1.88% |
| 2025-12-25 | 10.81 | 11.08 | 10.71 | 11.04 | +2.70% | 0.57 | 2.19% |
| 2025-12-24 | 10.76 | 10.78 | 10.65 | 10.75 | 0.00% | 0.25 | 0.99% |
| 2025-12-23 | 10.66 | 10.77 | 10.55 | 10.75 | +0.94% | 0.29 | 1.15% |
| 2025-12-22 | 10.69 | 10.80 | 10.63 | 10.65 | -0.28% | 0.32 | 1.24% |
| 2025-12-19 | 10.53 | 10.76 | 10.44 | 10.68 | +1.52% | 0.38 | 1.49% |