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
2026-09-16	13.45	13.77	0.32	2.38%	13.37	13.78	24069	3270	0.54%
2026-09-15	13.57	13.45	-0.12	-0.88%	13.45	13.61	17632	2378	0.40%
2026-09-14	13.55	13.57	-0.03	-0.22%	13.55	13.65	11448	1556	0.26%
2026-09-11	13.67	13.60	-0.09	-0.66%	13.44	13.72	25859	3502	0.58%
2026-09-10	13.72	13.69	-0.08	-0.58%	13.68	13.80	14326	1964	0.32%
2026-09-09	13.81	13.77	-0.01	-0.07%	13.72	13.81	12957	1782	0.29%
2026-09-08	13.80	13.78	-0.02	-0.14%	13.71	13.85	15078	2076	0.34%
2026-09-07	13.87	13.80	-0.05	-0.36%	13.75	13.88	11438	1577	0.26%
2026-09-04	14.06	13.85	-0.21	-1.49%	13.82	14.06	24436	3403	0.55%
2026-09-03	13.98	14.06	0.08	0.57%	13.98	14.09	18510	2599	0.42%
2026-09-02	14.05	13.98	-0.06	-0.43%	13.91	14.05	17007	2375	0.38%
2026-09-01	14.16	14.04	-0.08	-0.57%	14.03	14.19	26845	3784	0.60%
2026-08-31	13.96	14.12	0.12	0.86%	13.91	14.23	37275	5265	0.84%
2026-08-28	13.97	14.00	0.04	0.29%	13.89	14.05	16873	2359	0.38%
2026-08-27	13.90	13.96	-0.03	-0.21%	13.90	14.04	17352	2419	0.39%
2026-08-26	13.98	13.99	0.00	0.00%	13.91	14.12	17648	2479	0.40%
2026-08-25	13.89	13.99	0.10	0.72%	13.80	14.08	23356	3266	0.52%
2026-08-24	13.93	13.89	-0.08	-0.57%	13.78	13.94	17903	2479	0.40%
2026-08-21	13.81	13.97	0.15	1.09%	13.71	14.05	27883	3881	0.63%
2026-08-20	13.63	13.82	0.20	1.47%	13.60	13.88	20131	2770	0.45%
2026-08-19	13.67	13.62	-0.07	-0.51%	13.61	13.79	20829	2849	0.47%
2026-08-18	13.73	13.69	-0.05	-0.36%	13.60	13.73	19890	2715	0.45%
2026-08-17	13.81	13.74	-0.11	-0.79%	13.66	13.87	21404	2937	0.48%
2026-08-14	13.86	13.85	-0.06	-0.43%	13.78	13.94	15503	2145	0.35%
2026-08-13	13.78	13.91	0.14	1.02%	13.67	13.94	29485	4066	0.66%
2026-08-12	13.75	13.77	0.00	0.00%	13.73	13.80	8892	1223	0.20%
2026-08-11	13.86	13.77	-0.09	-0.65%	13.73	13.88	13844	1908	0.31%
2026-08-10	13.90	13.86	-0.05	-0.36%	13.80	13.93	16023	2221	0.36%
2026-08-07	14.05	13.91	-0.16	-1.14%	13.84	14.06	17087	2374	0.38%
2026-08-06	13.87	14.07	0.21	1.52%	13.77	14.08	28748	4017	0.65%
2026-08-05	13.86	13.86	-0.03	-0.22%	13.76	13.90	17982	2483	0.40%
2026-08-04	13.88	13.89	-0.01	-0.07%	13.80	13.93	15005	2079	0.34%
2026-08-03	13.79	13.90	0.04	0.29%	13.76	13.90	20566	2849	0.46%
2026-07-31	13.62	13.86	0.26	1.91%	13.58	13.86	24114	3301	0.54%
2026-07-30	13.61	13.60	-0.07	-0.51%	13.54	13.74	24098	3288	0.54%
2026-07-29	13.80	13.67	-0.12	-0.87%	13.49	13.85	36094	4928	0.81%
2026-07-28	13.85	13.79	-0.06	-0.43%	13.76	13.93	16030	2217	0.36%
2026-07-27	13.71	13.85	0.05	0.36%	13.69	13.85	15120	2083	0.34%
2026-07-24	13.62	13.80	0.06	0.44%	13.58	13.83	18391	2529	0.41%
2026-07-23	13.63	13.74	0.12	0.88%	13.61	13.76	18521	2534	0.42%
2026-07-22	13.47	13.62	0.19	1.41%	13.40	13.64	24132	3261	0.54%
2026-07-21	13.66	13.43	-0.18	-1.32%	13.32	13.68	51308	6914	1.15%
2026-07-20	13.93	13.61	-0.31	-2.23%	13.51	14.02	55379	7608	1.24%
2026-07-17	14.12	13.92	-0.21	-1.49%	13.80	14.25	47618	6671	1.07%
2026-07-16	14.22	14.13	-0.16	-1.12%	14.06	14.26	31649	4482	0.71%
2026-07-15	14.20	14.29	0.09	0.63%	14.19	14.44	38189	5463	0.86%
2026-07-14	14.22	14.20	-0.34	-2.34%	14.04	14.35	49440	7004	1.11%
2026-07-13	14.40	14.54	0.08	0.55%	14.14	14.72	60938	8820	1.37%
2026-07-10	14.76	14.46	-0.40	-2.69%	14.39	14.76	61202	8874	1.38%
2026-07-09	14.01	14.86	0.81	5.77%	13.97	14.86	102886	14950	2.31%
2026-07-08	13.86	14.05	0.19	1.37%	13.71	14.28	41177	5771	0.93%
2026-07-07	14.11	13.86	-0.30	-2.12%	13.78	14.18	31434	4382	0.71%
2026-07-06	14.11	14.16	0.04	0.28%	13.88	14.20	44583	6265	1.00%
2026-07-03	14.13	14.12	-0.01	-0.07%	14.03	14.22	28104	3966	0.63%
2026-07-02	14.03	14.13	0.05	0.36%	13.92	14.20	44403	6274	1.00%
2026-07-01	13.95	14.08	0.25	1.81%	13.90	14.15	42793	6013	0.97%
2026-06-30	14.02	13.83	-0.19	-1.36%	13.78	14.05	24078	3332	0.54%
2026-06-29	13.72	14.02	0.44	3.24%	13.57	14.07	38617	5336	0.87%
2026-06-26	13.69	13.58	-0.15	-1.09%	13.55	13.75	25951	3534	0.59%
2026-06-25	13.95	13.73	-0.18	-1.29%	13.60	13.95	36571	5021	0.83%
2026-06-24	13.85	13.91	-0.09	-0.64%	13.78	14.00	27104	3761	0.61%
2026-06-23	14.22	14.00	0.05	0.36%	13.85	14.22	36007	5053	0.81%
2026-06-22	14.02	13.95	-0.15	-1.06%	13.61	14.02	62300	8613	1.41%
2026-06-18	14.23	14.10	-0.10	-0.70%	13.80	14.24	46636	6551	1.06%
2026-06-17	14.34	14.20	-0.13	-0.91%	14.05	14.36	53929	7640	1.22%
2026-06-16	14.57	14.33	-0.25	-1.71%	14.21	14.57	53924	7742	1.22%
2026-06-15	14.75	14.58	-0.17	-1.15%	14.48	14.79	61897	9023	1.40%
2026-06-12	14.84	14.75	-0.18	-1.21%	14.52	14.96	63821	9412	1.44%
2026-06-11	14.86	14.93	0.06	0.40%	14.66	15.03	80640	11985	1.82%
2026-06-10	14.55	14.87	0.29	1.99%	14.39	14.88	87530	12816	1.98%
2026-06-09	14.19	14.58	0.42	2.97%	14.13	14.60	67456	9724	1.53%