镇洋发展 (603213) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	13.77	13.85	0.03	0.22%	13.74	13.88	21077	2911	0.48%
2026-04-29	13.51	13.82	0.30	2.22%	13.45	13.88	45208	6209	1.02%
2026-04-28	13.45	13.52	-0.01	-0.07%	13.45	13.62	13352	1806	0.30%
2026-04-27	13.30	13.53	0.16	1.20%	13.22	13.54	31291	4191	0.71%
2026-04-24	13.41	13.37	-0.04	-0.30%	13.35	13.48	13219	1772	0.30%
2026-04-23	13.43	13.41	-0.01	-0.07%	13.30	13.43	13994	1871	0.32%
2026-04-22	13.48	13.42	-0.02	-0.15%	13.40	13.48	7423	996	0.17%
2026-04-21	13.43	13.44	-0.04	-0.30%	13.38	13.48	10343	1389	0.23%
2026-04-20	13.38	13.48	0.05	0.37%	13.36	13.53	16477	2215	0.37%
2026-04-17	13.61	13.43	-0.18	-1.32%	13.38	13.62	18614	2501	0.42%
2026-04-16	13.75	13.61	-0.08	-0.58%	13.51	13.75	18986	2575	0.43%
2026-04-15	13.48	13.69	0.20	1.48%	13.44	13.73	24741	3366	0.56%
2026-04-14	13.45	13.49	0.04	0.30%	13.36	13.55	16972	2279	0.38%
2026-04-13	13.40	13.45	0.02	0.15%	13.32	13.48	12531	1678	0.28%
2026-04-10	13.41	13.43	0.03	0.22%	13.37	13.48	13928	1870	0.32%
2026-04-09	13.49	13.40	-0.14	-1.03%	13.37	13.55	17024	2288	0.39%
2026-04-08	13.50	13.54	0.10	0.74%	13.46	13.57	27983	3780	0.63%
2026-04-07	13.34	13.44	0.12	0.90%	13.32	13.50	19474	2615	0.44%
2026-04-03	13.55	13.32	-0.23	-1.70%	13.32	13.63	30787	4129	0.70%
2026-04-02	13.72	13.55	-0.27	-1.95%	13.51	13.85	35127	4794	0.79%
2026-04-01	13.75	13.82	0.16	1.17%	13.47	13.82	63590	8693	1.44%
2026-03-31	13.72	13.66	-0.12	-0.87%	13.63	13.95	65413	8999	1.48%
2026-03-30	14.10	13.78	-0.53	-3.70%	13.71	14.18	100875	13978	2.28%
2026-03-27	13.50	14.31	0.81	6.00%	13.49	14.50	180658	25620	4.09%
2026-03-26	13.46	13.50	0.08	0.60%	13.33	13.52	22282	2991	0.50%
2026-03-25	13.00	13.42	0.45	3.47%	12.98	13.70	45910	6123	1.04%
2026-03-24	12.99	12.97	0.13	1.01%	12.78	12.99	24682	3181	0.56%
2026-03-23	13.10	12.84	-0.33	-2.51%	12.78	13.21	47367	6179	1.07%
2026-03-20	13.47	13.17	-0.25	-1.86%	13.17	13.47	36212	4808	0.82%
2026-03-19	13.50	13.42	-0.13	-0.96%	13.39	13.60	25492	3435	0.58%
2026-03-18	13.65	13.55	-0.04	-0.29%	13.46	13.65	26093	3533	0.59%
2026-03-17	13.74	13.59	-0.09	-0.66%	13.56	13.77	28280	3862	0.64%
2026-03-16	13.82	13.68	-0.02	-0.15%	13.65	13.87	24772	3398	0.56%
2026-03-13	13.83	13.70	-0.15	-1.08%	13.70	13.96	29521	4084	0.67%
2026-03-12	13.79	13.85	0.07	0.51%	13.76	13.93	26252	3634	0.59%
2026-03-11	13.78	13.78	0.05	0.36%	13.69	13.83	13411	1845	0.30%
2026-03-10	13.66	13.73	0.08	0.59%	13.64	13.76	23084	3163	0.52%
2026-03-09	13.71	13.65	-0.13	-0.94%	13.62	13.82	28593	3915	0.65%
2026-03-06	13.70	13.78	0.03	0.22%	13.68	13.79	27694	3805	0.63%
2026-03-05	13.80	13.75	0.08	0.59%	13.69	13.84	24904	3425	0.56%
2026-03-04	13.76	13.67	-0.13	-0.94%	13.65	13.85	29281	4023	0.66%
2026-03-03	13.90	13.80	-0.10	-0.72%	13.77	14.02	39480	5480	0.89%
2026-03-02	14.02	13.90	-0.18	-1.28%	13.85	14.08	30131	4201	0.68%
2026-02-27	14.02	14.08	0.04	0.28%	13.96	14.09	23573	3305	0.53%
2026-02-26	14.11	14.04	-0.03	-0.21%	14.02	14.13	26015	3659	0.59%
2026-02-25	13.99	14.07	0.11	0.79%	13.98	14.12	31553	4435	0.71%
2026-02-24	13.95	13.96	0.06	0.43%	13.84	13.99	27399	3814	0.62%
2026-02-13	13.98	13.90	-0.02	-0.14%	13.86	14.09	27825	3879	0.63%
2026-02-12	14.06	13.92	-0.14	-1.00%	13.91	14.11	27582	3859	0.62%
2026-02-11	13.91	14.06	0.13	0.93%	13.84	14.12	37575	5261	0.85%
2026-02-10	13.75	13.93	0.20	1.46%	13.71	13.95	41881	5809	0.95%
2026-02-09	13.71	13.73	0.07	0.51%	13.65	13.73	17838	2442	0.40%
2026-02-06	13.66	13.66	0.05	0.37%	13.61	13.78	27794	3807	0.63%
2026-02-05	13.70	13.61	-0.09	-0.66%	13.61	13.74	15097	2062	0.34%
2026-02-04	13.64	13.70	0.07	0.51%	13.59	13.75	16067	2199	0.36%
2026-02-03	13.54	13.63	0.16	1.19%	13.53	13.64	18651	2535	0.42%
2026-02-02	13.80	13.47	-0.21	-1.54%	13.46	13.80	38620	5263	0.87%
2026-01-30	13.62	13.68	0.02	0.15%	13.55	13.76	27639	3778	0.63%
2026-01-29	13.76	13.66	-0.10	-0.73%	13.60	13.80	24411	3343	0.55%
2026-01-28	13.68	13.76	0.05	0.36%	13.66	13.85	29798	4100	0.67%
2026-01-27	13.72	13.71	-0.02	-0.15%	13.62	13.79	25984	3554	0.59%
2026-01-26	13.85	13.73	-0.13	-0.94%	13.72	13.90	27755	3825	0.63%