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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.51 | 11.51 | 11.12 | 11.41 | -0.78% | 0.57 | 2.10% |
| 2025-10-22 | 11.49 | 11.65 | 11.44 | 11.50 | 0.00% | 0.51 | 1.84% |
| 2025-10-21 | 11.40 | 11.52 | 11.35 | 11.50 | +0.97% | 0.57 | 2.08% |
| 2025-10-20 | 11.35 | 11.50 | 11.27 | 11.39 | +0.80% | 0.46 | 1.69% |
| 2025-10-17 | 11.47 | 11.58 | 11.30 | 11.30 | -1.40% | 0.72 | 2.65% |
| 2025-10-16 | 11.64 | 11.66 | 11.38 | 11.46 | -1.63% | 0.63 | 2.29% |
| 2025-10-15 | 11.69 | 11.75 | 11.54 | 11.65 | -0.34% | 0.58 | 2.09% |
| 2025-10-14 | 11.97 | 12.09 | 11.65 | 11.69 | -2.42% | 0.60 | 2.11% |
| 2025-10-13 | 12.01 | 12.01 | 11.37 | 11.98 | -1.24% | 0.66 | 2.35% |
| 2025-10-10 | 12.15 | 12.28 | 12.04 | 12.13 | -0.08% | 0.60 | 2.09% |
| 2025-10-09 | 12.44 | 12.47 | 11.90 | 12.14 | -2.25% | 1.23 | 4.26% |
| 2025-09-30 | 12.77 | 12.82 | 12.30 | 12.42 | -2.51% | 1.29 | 4.35% |
| 2025-09-29 | 12.60 | 12.91 | 12.46 | 12.74 | +0.87% | 1.23 | 4.04% |
| 2025-09-26 | 12.62 | 12.96 | 12.31 | 12.63 | +0.40% | 1.55 | 5.11% |
| 2025-09-25 | 12.45 | 12.64 | 12.43 | 12.58 | +0.32% | 0.79 | 2.63% |
| 2025-09-24 | 12.49 | 12.57 | 12.22 | 12.54 | +0.97% | 0.68 | 2.28% |
| 2025-09-23 | 12.75 | 12.75 | 12.12 | 12.42 | -2.51% | 1.29 | 4.37% |
| 2025-09-22 | 12.58 | 12.83 | 12.40 | 12.74 | +2.17% | 1.77 | 5.86% |
| 2025-09-19 | 12.55 | 12.80 | 12.40 | 12.47 | -0.80% | 1.55 | 5.17% |
| 2025-09-18 | 13.20 | 13.25 | 12.30 | 12.57 | -4.63% | 3.21 | 10.57% |