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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.02 | 13.18 | 11.92 | 13.18 | +10.02% | 2.82 | 9.20% |
| 2025-09-16 | 11.90 | 12.02 | 11.76 | 11.98 | +0.84% | 0.80 | 2.81% |
| 2025-09-15 | 11.40 | 12.08 | 11.24 | 11.88 | +4.67% | 1.38 | 4.93% |
| 2025-09-12 | 11.38 | 11.49 | 11.32 | 11.35 | -0.26% | 0.52 | 1.91% |
| 2025-09-11 | 11.27 | 11.40 | 11.17 | 11.38 | +1.07% | 0.65 | 2.41% |
| 2025-09-10 | 11.47 | 11.57 | 11.25 | 11.26 | -1.75% | 0.64 | 2.34% |
| 2025-09-09 | 11.76 | 11.77 | 11.43 | 11.46 | -2.55% | 0.82 | 2.97% |
| 2025-09-08 | 11.75 | 11.93 | 11.60 | 11.76 | +0.09% | 0.82 | 2.92% |
| 2025-09-05 | 11.51 | 11.78 | 11.27 | 11.75 | +1.73% | 0.91 | 3.30% |
| 2025-09-04 | 11.61 | 11.98 | 11.41 | 11.55 | -0.52% | 1.22 | 4.39% |
| 2025-09-03 | 11.99 | 12.10 | 11.52 | 11.61 | -3.89% | 1.07 | 3.81% |
| 2025-09-02 | 11.94 | 12.20 | 11.73 | 12.08 | +1.17% | 1.35 | 4.74% |
| 2025-09-01 | 11.51 | 12.22 | 11.51 | 11.94 | +3.02% | 1.72 | 6.02% |
| 2025-08-29 | 11.80 | 11.81 | 11.55 | 11.59 | -1.61% | 1.12 | 4.03% |
| 2025-08-28 | 11.01 | 11.88 | 11.00 | 11.78 | +7.97% | 3.18 | 11.52% |
| 2025-08-27 | 11.40 | 11.40 | 10.91 | 10.91 | -3.37% | 1.10 | 4.17% |
| 2025-08-26 | 11.15 | 11.60 | 11.12 | 11.29 | +1.16% | 1.20 | 4.43% |
| 2025-08-25 | 11.04 | 11.37 | 11.04 | 11.16 | +1.36% | 0.85 | 3.17% |
| 2025-08-22 | 11.08 | 11.18 | 10.89 | 11.01 | -1.08% | 0.69 | 2.64% |
| 2025-08-21 | 11.35 | 11.36 | 11.09 | 11.13 | -1.77% | 0.66 | 2.45% |