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
2025-12-16	13.20	13.10	-0.07	-0.53%	12.93	13.22	34457	4495	0.78%
2025-12-15	13.35	13.17	-0.19	-1.42%	13.15	13.40	26034	3458	0.59%
2025-12-12	13.49	13.36	-0.09	-0.67%	13.32	13.51	22869	3067	0.52%
2025-12-11	13.63	13.45	-0.16	-1.18%	13.42	13.64	26970	3641	0.61%
2025-12-10	13.65	13.61	-0.07	-0.51%	13.52	13.71	26295	3573	0.59%
2025-12-09	13.79	13.68	-0.11	-0.80%	13.67	13.82	19442	2669	0.44%
2025-12-08	13.79	13.79	0.03	0.22%	13.75	13.82	24679	3402	0.56%
2025-12-05	13.75	13.76	0.04	0.29%	13.68	13.76	16262	2233	0.37%
2025-12-04	13.73	13.72	-0.06	-0.44%	13.70	13.83	15066	2069	0.34%
2025-12-03	13.85	13.78	-0.07	-0.51%	13.73	13.90	20144	2783	0.46%
2025-12-02	13.85	13.85	0.00	0.00%	13.74	13.92	19980	2763	0.45%
2025-12-01	13.90	13.85	-0.02	-0.14%	13.82	13.95	18197	2525	0.41%
2025-11-28	13.86	13.87	0.03	0.22%	13.74	13.92	14132	1956	0.32%
2025-11-27	13.78	13.84	0.06	0.44%	13.72	13.92	17024	2358	0.39%
2025-11-26	13.66	13.78	0.11	0.80%	13.66	13.85	15710	2159	0.36%
2025-11-25	13.60	13.67	0.07	0.51%	13.56	13.90	25927	3554	0.59%
2025-11-24	13.65	13.60	0.09	0.67%	13.44	13.66	23874	3236	0.54%
2025-11-21	13.74	13.51	-0.25	-1.82%	13.50	13.78	51977	7065	1.18%
2025-11-20	13.83	13.76	-0.05	-0.36%	13.75	13.90	17705	2443	0.40%
2025-11-19	13.89	13.81	-0.10	-0.72%	13.75	13.96	26937	3727	0.61%
2025-11-18	14.03	13.91	-0.12	-0.86%	13.79	14.06	32548	4525	0.74%
2025-11-17	14.10	14.03	-0.09	-0.64%	13.99	14.19	27104	3810	0.61%
2025-11-14	14.02	14.12	0.03	0.21%	14.02	14.20	23532	3330	0.53%
2025-11-13	14.00	14.09	0.09	0.64%	13.97	14.12	20290	2853	0.46%
2025-11-12	14.12	14.00	-0.07	-0.50%	13.94	14.13	21912	3067	0.50%
2025-11-11	14.19	14.07	-0.07	-0.50%	14.07	14.20	27038	3820	0.61%
2025-11-10	14.10	14.14	0.03	0.21%	14.06	14.21	20982	2968	0.47%
2025-11-07	13.96	14.11	0.16	1.15%	13.91	14.24	41430	5843	0.94%
2025-11-06	13.94	13.95	0.00	0.00%	13.90	13.99	15336	2136	0.35%
2025-11-05	13.84	13.95	0.04	0.29%	13.84	13.98	21155	2948	0.48%
2025-11-04	13.87	13.91	0.01	0.07%	13.84	13.95	16468	2287	0.37%
2025-11-03	13.90	13.90	0.00	0.00%	13.78	13.95	21453	2975	0.49%
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%