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
2025-09-16	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%
2025-07-23	14.92	14.21	-0.99	-6.51%	14.00	15.05	193879	28192	4.39%
2025-07-22	13.83	15.20	1.20	8.57%	13.75	15.35	229090	33257	5.19%
2025-07-21	13.20	14.00	0.76	5.74%	13.13	14.43	171506	23700	3.88%
2025-07-18	12.67	13.24	0.61	4.83%	12.50	13.30	128500	16793	2.91%
2025-07-17	12.80	12.63	-0.16	-1.25%	12.49	12.90	89183	11286	2.02%
2025-07-16	12.27	12.79	0.55	4.49%	12.18	12.98	101006	12801	2.29%
2025-07-15	12.13	12.24	-0.16	-1.29%	11.69	12.58	97259	11771	2.20%
2025-07-14	12.16	12.40	0.24	1.97%	12.08	12.48	65576	8066	1.48%
2025-07-11	11.97	12.16	0.24	2.01%	11.82	12.24	76733	9257	1.74%
2025-07-10	11.74	11.92	0.15	1.27%	11.60	12.32	93101	11154	2.11%
2025-07-09	11.86	11.77	-0.08	-0.68%	11.71	11.97	50254	5935	1.14%
2025-07-08	11.89	11.85	0.03	0.25%	11.81	12.25	72680	8720	1.65%
2025-07-07	11.91	11.82	-0.18	-1.50%	11.67	12.12	85734	10160	1.94%
2025-07-04	11.28	12.00	0.69	6.10%	11.22	12.38	176625	21140	4.00%
2025-07-03	11.23	11.31	0.00	0.00%	11.12	11.38	40504	4553	0.93%
2025-07-02	11.13	11.31	0.07	0.62%	11.13	11.44	53788	6081	1.24%
2025-07-01	11.20	11.24	0.07	0.63%	10.93	11.30	51551	5732	1.19%
2025-06-30	10.93	11.17	0.31	2.85%	10.73	11.19	69394	7629	1.60%
2025-06-27	10.95	10.86	-0.11	-1.00%	10.83	11.03	50687	5522	1.17%
2025-06-26	11.14	10.97	-0.17	-1.53%	10.96	11.40	69274	7719	1.59%
2025-06-25	11.10	11.14	0.05	0.45%	11.01	11.25	54798	6077	1.26%
2025-06-24	11.15	11.09	-0.06	-0.54%	10.96	11.30	84392	9398	1.94%
2025-06-23	10.60	11.15	0.53	4.99%	10.43	11.20	85492	9356	1.97%
2025-06-20	10.58	10.62	-0.12	-1.12%	10.55	10.77	65532	6985	1.51%
2025-06-19	10.49	10.74	0.22	2.09%	10.49	11.09	89259	9600	2.05%
2025-06-18	10.69	10.52	-0.17	-1.59%	10.43	10.76	59718	6295	1.37%
2025-06-17	10.41	10.69	0.31	2.99%	10.37	10.80	127948	13634	2.94%
2025-06-16	10.03	10.38	0.34	3.39%	9.93	10.52	93787	9695	2.16%
2025-06-13	10.10	10.04	-0.11	-1.08%	10.01	10.28	34907	3521	0.80%
2025-06-12	10.10	10.15	0.01	0.10%	10.02	10.25	47021	4763	1.08%
2025-06-11	10.26	10.14	-0.14	-1.36%	10.07	10.26	44220	4484	1.02%
2025-06-10	10.12	10.28	0.27	2.70%	10.02	10.38	81069	8263	1.86%
2025-06-09	9.89	10.01	0.13	1.32%	9.83	10.13	42818	4293	0.98%