镇海股份 (603637) - 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
2026-06-22	18.72	20.22	1.50	8.01%	18.70	20.32	165966	32427	6.95%
2026-06-18	18.27	18.72	0.45	2.46%	18.27	19.20	183362	34405	7.68%
2026-06-17	16.66	18.27	1.66	9.99%	16.40	18.27	91603	16218	3.84%
2026-06-16	16.62	16.61	-0.01	-0.06%	16.10	16.99	112567	18615	4.72%
2026-06-15	17.75	16.62	-1.48	-8.18%	16.29	18.16	183154	30627	7.67%
2026-06-12	17.30	18.10	0.81	4.68%	17.00	18.35	121486	21406	5.09%
2026-06-11	18.04	17.29	-0.73	-4.05%	17.01	18.26	84453	14704	3.54%
2026-06-10	17.85	18.02	-0.14	-0.77%	17.62	18.36	73251	13150	3.07%
2026-06-09	18.20	18.16	0.22	1.23%	17.24	18.30	118546	21102	4.97%
2026-06-08	17.45	17.94	-0.02	-0.11%	17.12	18.98	149285	27042	6.25%
2026-06-05	17.00	17.96	0.98	5.77%	17.00	18.68	229021	41502	9.60%
2026-06-04	18.20	16.98	-1.62	-8.71%	16.81	18.20	225621	38852	9.45%
2026-06-03	19.86	18.60	-1.34	-6.72%	17.95	20.00	309709	58194	12.98%
2026-06-02	21.73	19.94	-2.21	-9.98%	19.94	22.14	97711	20240	4.09%
2026-06-01	20.60	22.15	1.36	6.54%	20.25	22.15	228337	48976	9.57%
2026-05-29	20.11	20.79	0.39	1.91%	20.11	21.49	164456	34402	6.89%
2026-05-28	19.86	20.40	0.42	2.10%	19.53	20.57	177157	35812	7.42%
2026-05-27	18.79	19.98	0.85	4.44%	18.79	21.04	299672	61114	12.56%
2026-05-26	19.34	19.13	0.09	0.47%	18.78	19.60	121874	23343	5.11%
2026-05-25	18.20	19.04	0.82	4.50%	18.20	19.95	122451	23401	5.13%
2026-05-22	17.69	18.22	0.65	3.70%	17.27	18.40	85732	15496	3.59%
2026-05-21	18.25	17.57	-0.60	-3.30%	17.45	18.56	94804	17154	3.97%
2026-05-20	17.37	18.17	0.69	3.95%	17.20	18.35	101411	18230	4.25%
2026-05-19	17.98	17.48	-0.28	-1.58%	17.30	18.37	71932	12641	3.01%
2026-05-18	17.23	17.76	0.48	2.78%	17.08	18.10	100629	17859	4.22%
2026-05-15	17.89	17.28	-0.43	-2.43%	16.96	17.89	93400	16216	3.91%
2026-05-14	17.66	17.71	0.04	0.23%	17.25	18.10	97060	17133	4.07%
2026-05-13	17.38	17.67	0.05	0.28%	17.38	18.05	81449	14415	3.41%
2026-05-12	18.23	17.62	-0.53	-2.92%	17.53	18.24	91081	16199	3.82%
2026-05-11	18.61	18.15	-0.38	-2.05%	18.00	18.80	122560	22461	5.13%
2026-05-08	17.05	18.53	1.37	7.98%	17.02	18.75	168502	30457	7.06%
2026-05-07	17.02	17.16	0.34	2.02%	16.66	17.32	90914	15555	3.81%
2026-05-06	17.91	16.82	-0.06	-0.36%	16.77	17.96	167446	28883	7.02%
2026-04-30	16.06	16.88	0.81	5.04%	15.98	17.12	165355	27610	6.93%
2026-04-29	16.25	16.07	-0.22	-1.35%	15.80	16.30	90391	14518	3.79%
2026-04-28	16.14	16.29	0.01	0.06%	16.06	16.50	81428	13228	3.41%
2026-04-27	16.22	16.28	-0.08	-0.49%	15.70	16.73	148684	23931	6.23%
2026-04-24	16.61	16.36	-0.14	-0.85%	15.50	16.61	208919	33444	8.75%
2026-04-23	16.80	16.50	-0.30	-1.79%	16.25	16.88	219822	36452	9.21%
2026-04-22	15.18	16.80	1.53	10.02%	15.18	16.80	278382	45641	11.66%
2026-04-21	15.30	15.27	-0.15	-0.97%	15.15	15.68	117727	18126	4.93%
2026-04-20	14.69	15.42	0.78	5.33%	14.46	15.49	161553	24352	6.77%
2026-04-17	15.10	14.64	-0.39	-2.59%	14.44	15.51	171189	25358	7.17%
2026-04-16	14.18	15.03	0.85	5.99%	13.88	15.10	169316	24485	7.09%
2026-04-15	13.86	14.18	0.33	2.38%	13.84	14.68	119036	17076	4.99%
2026-04-14	13.90	13.85	-0.07	-0.50%	13.75	14.14	102236	14198	4.28%
2026-04-13	14.31	13.92	-0.49	-3.40%	13.85	14.39	170557	23884	7.15%
2026-04-10	14.22	14.41	0.10	0.70%	14.22	14.97	222697	32565	9.33%
2026-04-09	13.62	14.31	0.73	5.38%	13.48	14.49	272416	38266	11.41%
2026-04-08	12.87	13.58	0.85	6.68%	12.70	13.87	327986	43443	13.74%
2026-04-07	12.48	12.73	1.16	10.03%	12.19	12.73	72359	9138	3.03%
2026-04-03	11.93	11.57	-0.23	-1.95%	11.50	11.93	43800	5092	1.84%
2026-04-02	12.15	11.80	-0.26	-2.16%	11.78	12.15	46563	5546	1.95%
2026-04-01	12.11	12.06	0.18	1.52%	11.82	12.14	61979	7405	2.60%
2026-03-31	12.18	11.88	-0.30	-2.46%	11.86	12.30	45750	5515	1.92%
2026-03-30	12.08	12.18	0.01	0.08%	11.88	12.37	53125	6470	2.23%
2026-03-27	11.88	12.17	0.23	1.93%	11.71	12.24	64136	7736	2.69%
2026-03-26	11.89	11.94	0.04	0.34%	11.75	12.23	60330	7226	2.53%
2026-03-25	11.60	11.90	0.47	4.11%	11.40	11.96	66564	7842	2.79%
2026-03-24	10.99	11.43	0.62	5.74%	10.60	11.43	114951	12671	4.82%
2026-03-23	11.65	10.81	-1.10	-9.24%	10.72	11.68	118747	13253	4.98%
2026-03-20	11.80	11.91	0.12	1.02%	11.72	12.18	96975	11589	4.06%
2026-03-19	11.91	11.79	-0.11	-0.92%	11.71	12.04	68054	8056	2.85%
2026-03-18	11.98	11.90	-0.08	-0.67%	11.75	12.20	69868	8332	2.93%
2026-03-17	12.20	11.98	-0.22	-1.80%	11.95	12.37	49958	6042	2.09%
2026-03-16	12.27	12.20	-0.11	-0.89%	12.07	12.45	58300	7116	2.44%