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
2026-03-20	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%
2026-01-23	13.78	13.86	0.07	0.51%	13.75	13.86	21703	2999	0.49%
2026-01-22	13.76	13.79	0.07	0.51%	13.66	13.80	20268	2786	0.46%
2026-01-21	13.70	13.72	0.00	0.00%	13.65	13.75	26197	3590	0.59%
2026-01-20	13.68	13.72	0.00	0.00%	13.66	13.76	24064	3297	0.54%
2026-01-19	13.58	13.72	0.11	0.81%	13.55	13.79	40367	5525	0.91%
2026-01-16	13.60	13.61	0.05	0.37%	13.51	13.63	19345	2624	0.44%
2026-01-15	13.48	13.56	0.09	0.67%	13.47	13.71	29122	3956	0.66%
2026-01-14	13.50	13.47	-0.14	-1.03%	13.41	13.62	60802	8220	1.38%
2026-01-13	13.71	13.61	0.41	3.11%	13.53	13.95	125168	17187	2.83%
2026-01-12	13.20	13.20	-0.01	-0.08%	13.10	13.23	24647	3247	0.56%
2026-01-09	13.20	13.21	0.03	0.23%	13.12	13.25	27069	3566	0.61%
2026-01-08	13.25	13.18	-0.08	-0.60%	13.17	13.27	13820	1824	0.31%
2026-01-07	13.23	13.26	0.03	0.23%	13.20	13.31	22362	2963	0.51%
2026-01-06	13.15	13.23	0.11	0.84%	13.10	13.26	27046	3568	0.61%
2026-01-05	13.15	13.12	-0.01	-0.08%	13.09	13.18	20257	2657	0.46%
2025-12-31	13.07	13.13	0.07	0.54%	13.02	13.14	13802	1803	0.31%
2025-12-30	13.26	13.06	-0.26	-1.95%	13.00	13.29	24439	3209	0.55%
2025-12-29	13.19	13.32	0.21	1.60%	13.08	13.38	26603	3522	0.60%
2025-12-26	13.22	13.11	-0.07	-0.53%	13.10	13.25	14717	1938	0.33%
2025-12-25	13.10	13.18	0.05	0.38%	13.10	13.24	14172	1869	0.32%
2025-12-24	13.15	13.13	0.04	0.31%	13.05	13.16	12673	1663	0.29%
2025-12-23	13.15	13.09	-0.01	-0.08%	12.98	13.15	20238	2641	0.46%
2025-12-22	13.18	13.10	-0.08	-0.61%	13.10	13.22	15872	2087	0.36%
2025-12-19	13.08	13.18	0.15	1.15%	13.00	13.18	16062	2103	0.36%
2025-12-18	12.94	13.03	-0.01	-0.08%	12.94	13.23	17815	2335	0.40%
2025-12-17	13.10	13.04	-0.06	-0.46%	12.89	13.11	19627	2551	0.44%
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%