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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.39 | 10.57 | 10.35 | 10.52 | +0.86% | 0.31 | 1.25% |
| 2025-12-17 | 10.25 | 10.47 | 10.10 | 10.43 | +2.05% | 0.47 | 1.91% |
| 2025-12-16 | 10.50 | 10.62 | 10.21 | 10.22 | -2.67% | 0.36 | 1.45% |
| 2025-12-15 | 10.39 | 10.63 | 10.39 | 10.50 | +0.19% | 0.30 | 1.21% |
| 2025-12-12 | 10.55 | 10.77 | 10.43 | 10.48 | -0.76% | 0.49 | 1.95% |
| 2025-12-11 | 10.65 | 10.71 | 10.53 | 10.56 | -0.94% | 0.44 | 1.72% |
| 2025-12-10 | 10.76 | 10.84 | 10.55 | 10.66 | -0.93% | 0.39 | 1.51% |
| 2025-12-09 | 10.91 | 11.11 | 10.74 | 10.76 | -0.46% | 0.95 | 3.65% |
| 2025-12-08 | 10.56 | 10.93 | 10.53 | 10.81 | +3.44% | 0.88 | 3.44% |
| 2025-12-05 | 10.30 | 10.52 | 10.18 | 10.45 | +1.65% | 0.31 | 1.23% |
| 2025-12-04 | 10.53 | 10.56 | 10.26 | 10.28 | -2.10% | 0.39 | 1.58% |
| 2025-12-03 | 10.61 | 10.66 | 10.45 | 10.50 | -1.41% | 0.31 | 1.22% |
| 2025-12-02 | 10.59 | 10.65 | 10.37 | 10.65 | +0.19% | 0.46 | 1.85% |
| 2025-12-01 | 10.65 | 10.70 | 10.50 | 10.63 | -0.19% | 0.40 | 1.57% |
| 2025-11-28 | 10.36 | 10.67 | 10.31 | 10.65 | +2.40% | 0.45 | 1.79% |
| 2025-11-27 | 10.24 | 10.53 | 10.20 | 10.40 | +1.56% | 0.48 | 1.92% |
| 2025-11-26 | 10.31 | 10.43 | 10.19 | 10.24 | -0.97% | 0.35 | 1.43% |
| 2025-11-25 | 10.22 | 10.46 | 10.16 | 10.34 | +1.47% | 0.42 | 1.69% |
| 2025-11-24 | 10.20 | 10.24 | 10.03 | 10.19 | +2.00% | 0.51 | 2.12% |
| 2025-11-21 | 10.42 | 10.57 | 9.96 | 9.99 | -4.13% | 0.63 | 2.58% |