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
2026-07-24	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%
2026-06-08	13.99	14.16	-0.04	-0.28%	13.95	14.38	49472	6988	1.12%
2026-06-05	13.83	14.20	0.32	2.31%	13.81	14.30	50374	7138	1.14%
2026-06-04	14.30	13.88	-0.42	-2.94%	13.75	14.33	64562	9019	1.46%
2026-06-03	14.60	14.30	-0.29	-1.99%	14.20	14.85	85768	12376	1.94%
2026-06-02	14.43	14.59	0.16	1.11%	14.30	14.85	73458	10711	1.66%
2026-06-01	14.75	14.43	-0.27	-1.84%	14.34	14.88	92266	13428	2.09%
2026-05-29	14.56	14.70	0.29	2.01%	14.43	15.04	92045	13525	2.08%
2026-05-28	14.60	14.41	-0.32	-2.17%	14.18	14.81	108844	15730	2.46%
2026-05-27	14.15	14.73	0.46	3.22%	14.15	14.87	122260	17782	2.77%
2026-05-26	13.93	14.27	0.30	2.15%	13.91	14.46	112175	15970	2.54%
2026-05-25	13.81	13.97	0.40	2.95%	13.71	14.06	79738	11074	1.80%
2026-05-22	13.62	13.82	0.17	1.25%	13.62	13.97	59601	8209	1.35%
2026-05-21	13.66	13.65	0.01	0.07%	13.56	13.85	46239	6336	1.05%
2026-05-20	13.46	13.64	0.11	0.81%	13.35	13.66	27151	3664	0.61%
2026-05-19	13.52	13.53	0.05	0.37%	13.42	13.54	15740	2122	0.36%
2026-05-18	13.60	13.48	-0.12	-0.88%	13.40	13.67	26193	3547	0.59%
2026-05-15	13.69	13.60	0.00	0.00%	13.56	13.73	26061	3559	0.59%
2026-05-14	13.77	13.60	-0.13	-0.95%	13.60	13.77	18950	2593	0.43%
2026-05-13	13.80	13.73	-0.05	-0.36%	13.70	13.88	21820	3004	0.49%
2026-05-12	13.89	13.78	-0.11	-0.79%	13.74	13.95	17382	2402	0.39%
2026-05-11	13.84	13.89	0.06	0.43%	13.78	13.97	21878	3037	0.50%
2026-05-08	13.69	13.83	0.14	1.02%	13.62	13.84	18818	2590	0.43%
2026-05-07	13.63	13.69	0.06	0.44%	13.61	13.70	17954	2452	0.41%
2026-05-06	13.75	13.63	-0.22	-1.59%	13.54	13.82	33359	4550	0.75%
2026-04-30	13.77	13.85	0.03	0.22%	13.74	13.88	21077	2911	0.48%
2026-04-29	13.51	13.82	0.30	2.22%	13.45	13.88	45208	6209	1.02%
2026-04-28	13.45	13.52	-0.01	-0.07%	13.45	13.62	13352	1806	0.30%
2026-04-27	13.30	13.53	0.16	1.20%	13.22	13.54	31291	4191	0.71%
2026-04-24	13.41	13.37	-0.04	-0.30%	13.35	13.48	13219	1772	0.30%
2026-04-23	13.43	13.41	-0.01	-0.07%	13.30	13.43	13994	1871	0.32%
2026-04-22	13.48	13.42	-0.02	-0.15%	13.40	13.48	7423	996	0.17%
2026-04-21	13.43	13.44	-0.04	-0.30%	13.38	13.48	10343	1389	0.23%
2026-04-20	13.38	13.48	0.05	0.37%	13.36	13.53	16477	2215	0.37%
2026-04-17	13.61	13.43	-0.18	-1.32%	13.38	13.62	18614	2501	0.42%