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
2025-10-31	13.79	13.90	0.11	0.80%	13.77	13.92	17867	2479	0.40%
2025-10-30	13.97	13.79	-0.17	-1.22%	13.78	13.99	35464	4919	0.80%
2025-10-29	14.00	13.96	-0.04	-0.29%	13.88	14.07	29592	4127	0.67%
2025-10-28	14.11	14.00	-0.08	-0.57%	13.97	14.15	30621	4295	0.69%
2025-10-27	14.11	14.08	-0.02	-0.14%	14.01	14.21	34258	4834	0.78%
2025-10-24	14.22	14.10	-0.11	-0.77%	14.00	14.24	32916	4641	0.74%
2025-10-23	14.03	14.21	0.13	0.92%	13.95	14.22	30521	4303	0.69%
2025-10-22	14.34	14.08	-0.22	-1.54%	14.04	14.34	40668	5761	0.92%
2025-10-21	14.21	14.30	0.09	0.63%	14.07	14.35	37812	5383	0.86%
2025-10-20	14.28	14.21	0.00	0.00%	13.99	14.29	53323	7523	1.21%
2025-10-17	14.02	14.21	0.21	1.50%	14.02	14.42	84621	12064	1.91%
2025-10-16	14.00	14.00	0.13	0.94%	13.86	14.14	48501	6776	1.10%
2025-10-15	13.89	13.87	0.04	0.29%	13.76	13.92	25394	3511	0.57%
2025-10-14	14.05	13.83	-0.09	-0.65%	13.79	14.25	55417	7782	1.25%
2025-10-13	13.64	13.92	0.11	0.80%	13.60	13.94	47348	6533	1.07%
2025-10-10	13.69	13.81	0.17	1.25%	13.61	13.90	43890	6060	0.99%
2025-10-09	13.58	13.64	0.10	0.74%	13.56	13.76	47694	6514	1.08%
2025-09-30	13.47	13.54	0.02	0.15%	13.40	13.59	24939	3370	0.56%
2025-09-29	13.29	13.52	0.24	1.81%	13.16	13.56	37252	4989	0.84%
2025-09-26	13.34	13.28	-0.02	-0.15%	13.25	13.43	23465	3124	0.53%
2025-09-25	13.40	13.30	-0.12	-0.89%	13.24	13.55	28429	3799	0.64%
2025-09-24	13.27	13.42	0.12	0.90%	13.20	13.45	33075	4419	0.75%
2025-09-23	13.20	13.30	0.09	0.68%	13.10	13.34	48567	6411	1.10%
2025-09-22	13.36	13.21	-0.12	-0.90%	13.14	13.42	37575	4977	0.85%
2025-09-19	13.39	13.33	0.02	0.15%	13.22	13.41	28481	3792	0.64%
2025-09-18	13.56	13.31	-0.25	-1.84%	13.20	13.60	68900	9240	1.56%
2025-09-17	13.60	13.56	0.01	0.07%	13.51	13.63	33484	4545	0.76%
2025-09-16	13.66	13.55	-0.11	-0.81%	13.41	13.73	55507	7520	1.26%
2025-09-15	13.70	13.66	-0.09	-0.65%	13.62	13.79	47194	6457	1.07%
2025-09-12	13.93	13.75	-0.19	-1.36%	13.74	13.95	63668	8802	1.44%
2025-09-11	13.59	13.94	0.27	1.98%	13.58	13.99	101137	14013	2.29%
2025-09-10	13.75	13.67	0.04	0.29%	13.52	13.88	78862	10764	1.78%
2025-09-09	13.50	13.63	0.05	0.37%	13.44	14.12	115861	15991	2.62%
2025-09-08	13.50	13.58	0.26	1.95%	13.45	13.83	119404	16285	2.70%
2025-09-05	13.60	13.32	-0.29	-2.13%	13.01	13.61	137766	18275	3.12%
2025-09-04	14.13	13.61	-1.22	-8.23%	13.60	14.44	205690	28746	4.66%
2025-09-03	16.82	14.83	-0.46	-3.01%	13.76	16.82	388615	57282	8.80%
2025-08-19	13.88	15.29	1.39	10.00%	13.80	15.29	164495	24316	3.72%
2025-08-18	13.74	13.90	0.16	1.16%	13.50	13.98	80941	11098	1.83%
2025-08-15	13.70	13.74	0.00	0.00%	13.53	13.82	49765	6800	1.13%
2025-08-14	13.55	13.74	0.14	1.03%	13.47	13.84	64337	8784	1.46%
2025-08-13	13.80	13.60	-0.25	-1.81%	13.51	14.08	71726	9810	1.62%
2025-08-12	13.91	13.85	-0.10	-0.72%	13.76	14.15	51844	7195	1.17%
2025-08-11	13.67	13.95	0.28	2.05%	13.54	13.98	78326	10809	1.77%
2025-08-08	13.44	13.67	0.25	1.86%	13.25	13.69	69784	9425	1.58%
2025-08-07	13.59	13.42	-0.17	-1.25%	13.31	13.62	57879	7760	1.31%
2025-08-06	12.85	13.59	0.73	5.68%	12.84	13.65	113373	15132	2.57%
2025-08-05	12.89	12.86	0.07	0.55%	12.79	13.02	40628	5233	0.92%
2025-08-04	12.75	12.79	-0.01	-0.08%	12.48	12.92	54942	6992	1.24%
2025-08-01	12.85	12.80	-0.05	-0.39%	12.70	13.04	45765	5875	1.04%
2025-07-31	13.40	12.85	-0.51	-3.82%	12.74	13.43	98665	12845	2.23%
2025-07-30	12.96	13.36	0.41	3.17%	12.82	13.44	124425	16460	2.82%
2025-07-29	12.99	12.95	-0.04	-0.31%	12.53	12.99	102792	13128	2.33%
2025-07-28	12.91	12.99	0.00	0.00%	12.74	13.09	106842	13825	2.42%
2025-07-25	13.46	12.99	-0.53	-3.92%	12.90	13.73	172371	22712	3.90%
2025-07-24	13.95	13.52	-0.69	-4.86%	13.31	14.78	229427	32001	5.19%