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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.79 | 10.83 | 10.30 | 10.42 | -3.16% | 0.97 | 3.85% |
| 2025-11-19 | 11.23 | 11.23 | 10.73 | 10.76 | -4.10% | 0.74 | 2.86% |
| 2025-11-18 | 11.18 | 11.24 | 11.09 | 11.22 | +0.36% | 0.47 | 1.78% |
| 2025-11-17 | 11.20 | 11.25 | 11.03 | 11.18 | 0.00% | 0.46 | 1.71% |
| 2025-11-14 | 11.21 | 11.34 | 11.10 | 11.18 | -0.27% | 0.67 | 2.52% |
| 2025-11-13 | 11.10 | 11.55 | 11.02 | 11.21 | +0.72% | 0.79 | 2.94% |
| 2025-11-12 | 11.10 | 11.15 | 11.00 | 11.13 | +0.36% | 0.44 | 1.68% |
| 2025-11-11 | 11.10 | 11.21 | 10.97 | 11.09 | +0.18% | 0.62 | 2.33% |
| 2025-11-10 | 11.07 | 11.10 | 10.97 | 11.07 | 0.00% | 0.50 | 1.89% |
| 2025-11-07 | 11.15 | 11.23 | 10.97 | 11.07 | -0.54% | 0.55 | 2.09% |
| 2025-11-06 | 11.25 | 11.40 | 11.10 | 11.13 | -1.07% | 0.43 | 1.63% |
| 2025-11-05 | 11.07 | 11.40 | 11.03 | 11.25 | +1.53% | 0.68 | 2.53% |
| 2025-11-04 | 11.07 | 11.12 | 10.93 | 11.08 | +0.27% | 0.53 | 2.03% |
| 2025-11-03 | 11.16 | 11.21 | 10.93 | 11.05 | -1.16% | 0.73 | 2.78% |
| 2025-10-31 | 10.76 | 11.31 | 10.73 | 11.18 | +4.49% | 1.36 | 5.14% |
| 2025-10-30 | 10.90 | 10.95 | 10.66 | 10.70 | -2.01% | 0.75 | 2.90% |
| 2025-10-29 | 11.34 | 11.54 | 10.85 | 10.92 | -3.96% | 1.05 | 3.97% |
| 2025-10-28 | 11.31 | 11.51 | 11.27 | 11.37 | +0.89% | 0.62 | 2.28% |
| 2025-10-27 | 11.58 | 11.58 | 11.09 | 11.27 | -0.97% | 0.90 | 3.35% |
| 2025-10-24 | 11.55 | 11.70 | 11.35 | 11.38 | -0.26% | 1.00 | 3.64% |