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
2026-05-06	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%
2026-03-13	12.37	12.31	0.04	0.33%	12.20	12.73	70578	8821	2.96%
2026-03-12	12.65	12.27	-0.28	-2.23%	12.17	12.66	77008	9519	3.23%
2026-03-11	12.96	12.55	-0.35	-2.71%	12.53	13.00	61080	7723	2.56%
2026-03-10	12.58	12.90	0.20	1.57%	12.52	13.08	72224	9317	3.03%
2026-03-09	12.89	12.70	-0.19	-1.47%	12.52	12.90	67524	8536	2.83%
2026-03-06	12.59	12.89	0.29	2.30%	12.41	12.90	61880	7929	2.59%
2026-03-05	12.88	12.60	-0.24	-1.87%	12.57	12.95	66127	8408	2.77%
2026-03-04	12.59	12.84	0.17	1.34%	12.38	12.96	67988	8693	2.85%
2026-03-03	13.01	12.67	-0.37	-2.84%	12.65	13.36	89117	11606	3.73%
2026-03-02	13.13	13.04	-0.05	-0.38%	12.82	13.37	86083	11211	3.61%
2026-02-27	13.10	13.09	-0.07	-0.53%	12.82	13.15	53475	6956	2.24%
2026-02-26	13.20	13.16	-0.04	-0.30%	13.01	13.35	42918	5640	1.80%
2026-02-25	13.40	13.20	-0.22	-1.64%	13.15	13.42	55653	7386	2.33%
2026-02-24	13.25	13.42	0.24	1.82%	13.23	13.62	92639	12452	3.88%
2026-02-13	13.27	13.18	-0.09	-0.68%	13.08	13.39	52654	6966	2.21%
2026-02-12	13.03	13.27	0.24	1.84%	13.01	13.50	84207	11202	3.53%
2026-02-11	13.24	13.03	-0.25	-1.88%	13.00	13.30	59360	7787	2.49%
2026-02-10	13.19	13.28	0.09	0.68%	13.07	13.30	66232	8743	2.77%
2026-02-09	12.97	13.19	0.22	1.70%	12.85	13.30	101845	13369	4.27%
2026-02-06	12.37	12.97	0.62	5.02%	12.32	13.31	135757	17573	5.69%
2026-02-05	12.41	12.35	-0.05	-0.40%	12.24	12.45	46695	5762	1.96%
2026-02-04	12.37	12.40	0.04	0.32%	12.24	12.57	54904	6808	2.30%
2026-02-03	12.13	12.36	0.38	3.17%	11.95	12.42	78543	9572	3.29%
2026-02-02	12.48	11.98	-0.37	-3.00%	11.98	12.48	84974	10385	3.56%
2026-01-30	12.15	12.35	0.11	0.90%	12.08	12.62	124508	15293	5.22%
2026-01-29	11.99	12.24	0.26	2.17%	11.86	12.89	200765	24873	8.41%
2026-01-28	13.11	11.98	-1.33	-9.99%	11.98	13.16	239285	28922	10.03%
2026-01-27	13.25	13.31	-0.01	-0.08%	13.09	13.48	126977	16862	5.32%