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
2025-09-15	11.40	11.88	0.53	4.67%	11.24	12.08	117719	13795	4.93%
2025-09-12	11.38	11.35	-0.03	-0.26%	11.32	11.49	45597	5194	1.91%
2025-09-11	11.27	11.38	0.12	1.07%	11.17	11.40	57603	6502	2.41%
2025-09-10	11.47	11.26	-0.20	-1.75%	11.25	11.57	55941	6353	2.34%
2025-09-09	11.76	11.46	-0.30	-2.55%	11.43	11.77	70799	8171	2.97%
2025-09-08	11.75	11.76	0.01	0.09%	11.60	11.93	69781	8212	2.92%
2025-09-05	11.51	11.75	0.20	1.73%	11.27	11.78	78777	9101	3.30%
2025-09-04	11.61	11.55	-0.06	-0.52%	11.41	11.98	104695	12230	4.39%
2025-09-03	11.99	11.61	-0.47	-3.89%	11.52	12.10	90942	10716	3.81%
2025-09-02	11.94	12.08	0.14	1.17%	11.73	12.20	113075	13533	4.74%
2025-09-01	11.51	11.94	0.35	3.02%	11.51	12.22	143784	17238	6.02%
2025-08-29	11.80	11.59	-0.19	-1.61%	11.55	11.81	96155	11192	4.03%
2025-08-28	11.01	11.78	0.87	7.97%	11.00	11.88	274892	31809	11.52%
2025-08-27	11.40	10.91	-0.38	-3.37%	10.91	11.40	99638	11040	4.17%
2025-08-26	11.15	11.29	0.13	1.16%	11.12	11.60	105716	12024	4.43%
2025-08-25	11.04	11.16	0.15	1.36%	11.04	11.37	75589	8477	3.17%
2025-08-22	11.08	11.01	-0.12	-1.08%	10.89	11.18	62976	6921	2.64%
2025-08-21	11.35	11.13	-0.20	-1.77%	11.09	11.36	58593	6568	2.45%
2025-08-20	11.07	11.33	0.31	2.81%	10.98	11.44	93089	10454	3.90%
2025-08-19	11.12	11.02	-0.06	-0.54%	10.93	11.12	58243	6414	2.44%
2025-08-18	11.12	11.08	-0.03	-0.27%	11.01	11.22	64513	7173	2.70%
2025-08-15	11.10	11.11	0.06	0.54%	11.07	11.25	46739	5205	1.96%
2025-08-14	11.25	11.05	-0.15	-1.34%	11.02	11.36	60963	6817	2.55%
2025-08-13	11.35	11.20	-0.10	-0.88%	11.12	11.35	69577	7808	2.91%
2025-08-12	11.47	11.30	-0.17	-1.48%	11.25	11.55	79131	9002	3.32%
2025-08-11	11.57	11.47	-0.18	-1.55%	11.18	11.64	72720	8302	3.05%
2025-08-08	11.47	11.65	0.18	1.57%	11.35	11.75	79492	9190	3.33%
2025-08-07	11.57	11.47	-0.07	-0.61%	11.46	11.72	64796	7507	2.71%
2025-08-06	11.64	11.54	-0.04	-0.35%	11.51	11.69	56623	6551	2.37%
2025-08-05	11.72	11.58	-0.12	-1.03%	11.48	11.74	65735	7602	2.75%
2025-08-04	11.39	11.70	0.35	3.08%	11.12	11.89	144844	16936	6.07%
2025-08-01	11.24	11.35	0.18	1.61%	11.15	11.60	85012	9686	3.56%
2025-07-31	11.46	11.17	-0.38	-3.29%	11.12	11.54	87740	9941	3.68%
2025-07-30	11.13	11.55	0.37	3.31%	11.09	11.75	102850	11682	4.31%
2025-07-29	11.18	11.18	0.06	0.54%	11.06	11.31	39543	4403	1.66%
2025-07-28	11.22	11.12	-0.10	-0.89%	11.06	11.27	72538	8077	3.04%
2025-07-25	11.16	11.22	0.09	0.81%	11.10	11.26	45298	5068	1.90%
2025-07-24	11.04	11.13	0.09	0.82%	11.00	11.22	42460	4732	1.78%
2025-07-23	11.30	11.04	-0.26	-2.30%	11.00	11.30	52458	5841	2.20%
2025-07-22	11.26	11.30	0.10	0.89%	11.03	11.32	63089	7064	2.64%
2025-07-21	11.33	11.20	-0.02	-0.18%	11.16	11.33	37250	4182	1.56%
2025-07-18	11.20	11.22	0.03	0.27%	11.06	11.24	48112	5367	2.02%
2025-07-17	11.29	11.19	-0.08	-0.71%	11.10	11.40	66453	7457	2.78%
2025-07-16	10.95	11.27	0.38	3.49%	10.80	11.50	108371	12131	4.54%
2025-07-15	10.85	10.89	-0.05	-0.46%	10.74	10.98	42987	4663	1.80%
2025-07-14	10.70	10.94	0.22	2.05%	10.68	11.05	77201	8415	3.23%
2025-07-11	10.77	10.72	-0.10	-0.92%	10.60	10.84	42648	4559	1.79%
2025-07-10	10.70	10.82	0.09	0.84%	10.69	11.05	90899	9910	3.81%
2025-07-09	10.68	10.73	0.06	0.56%	10.64	10.79	30346	3246	1.27%
2025-07-08	10.70	10.67	0.00	0.00%	10.65	10.85	41910	4491	1.76%
2025-07-07	10.50	10.67	0.13	1.23%	10.50	10.71	41659	4431	1.75%
2025-07-04	10.72	10.54	-0.17	-1.59%	10.52	10.73	40902	4339	1.71%
2025-07-03	10.72	10.71	-0.05	-0.46%	10.65	10.97	55106	5924	2.31%
2025-07-02	10.77	10.76	-0.01	-0.09%	10.66	10.78	40521	4340	1.70%
2025-07-01	10.89	10.77	0.01	0.09%	10.64	10.89	51127	5494	2.14%
2025-06-30	10.89	10.76	-0.01	-0.09%	10.70	10.97	72992	7893	3.06%
2025-06-27	10.91	10.77	-0.17	-1.55%	10.70	10.97	99250	10716	4.16%
2025-06-26	11.04	10.94	-0.09	-0.82%	10.71	11.30	206418	22767	8.65%
2025-06-25	10.10	11.03	1.00	9.97%	10.03	11.03	177348	18957	7.43%
2025-06-24	9.98	10.03	0.06	0.60%	9.95	10.16	51760	5197	2.17%
2025-06-23	9.74	9.97	0.19	1.94%	9.66	9.98	63895	6278	2.68%
2025-06-20	10.06	9.78	-0.24	-2.40%	9.78	10.13	62745	6213	2.63%
2025-06-19	10.01	10.02	-0.17	-1.67%	9.95	10.29	99454	10050	4.17%
2025-06-18	11.11	10.19	-1.13	-9.98%	10.19	11.18	262798	27180	11.01%
2025-06-17	11.13	11.32	0.25	2.26%	10.91	11.65	125721	14124	5.27%
2025-06-16	11.00	11.07	0.05	0.45%	10.94	11.33	63800	7099	2.67%
2025-06-13	11.55	11.02	-0.48	-4.17%	11.00	11.55	101081	11252	4.23%
2025-06-12	11.33	11.50	0.15	1.32%	11.33	11.58	77616	8883	3.25%
2025-06-11	11.71	11.35	-0.35	-2.99%	11.27	11.76	129194	14797	5.41%
2025-06-10	11.91	11.70	0.04	0.34%	11.53	12.00	173900	20413	7.29%
2025-06-09	10.86	11.66	0.78	7.17%	10.71	11.97	297562	34645	12.47%