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
2025-10-31	10.76	11.18	0.48	4.49%	10.73	11.31	122664	13581	5.14%
2025-10-30	10.90	10.70	-0.22	-2.01%	10.66	10.95	69194	7454	2.90%
2025-10-29	11.34	10.92	-0.45	-3.96%	10.85	11.54	94800	10516	3.97%
2025-10-28	11.31	11.37	0.10	0.89%	11.27	11.51	54313	6189	2.28%
2025-10-27	11.58	11.27	-0.11	-0.97%	11.09	11.58	79871	8977	3.35%
2025-10-24	11.55	11.38	-0.03	-0.26%	11.35	11.70	86808	10023	3.64%
2025-10-23	11.51	11.41	-0.09	-0.78%	11.12	11.51	50104	5665	2.10%
2025-10-22	11.49	11.50	0.00	0.00%	11.44	11.65	43869	5059	1.84%
2025-10-21	11.40	11.50	0.11	0.97%	11.35	11.52	49748	5687	2.08%
2025-10-20	11.35	11.39	0.09	0.80%	11.27	11.50	40450	4604	1.69%
2025-10-17	11.47	11.30	-0.16	-1.40%	11.30	11.58	63304	7220	2.65%
2025-10-16	11.64	11.46	-0.19	-1.63%	11.38	11.66	54610	6271	2.29%
2025-10-15	11.69	11.65	-0.04	-0.34%	11.54	11.75	49858	5789	2.09%
2025-10-14	11.97	11.69	-0.29	-2.42%	11.65	12.09	50470	5958	2.11%
2025-10-13	12.01	11.98	-0.15	-1.24%	11.37	12.01	56208	6644	2.35%
2025-10-10	12.15	12.13	-0.01	-0.08%	12.04	12.28	49780	6042	2.09%
2025-10-09	12.44	12.14	-0.28	-2.25%	11.90	12.47	101618	12289	4.26%
2025-09-30	12.77	12.42	-0.32	-2.51%	12.30	12.82	103842	12931	4.35%
2025-09-29	12.60	12.74	0.11	0.87%	12.46	12.91	96445	12299	4.04%
2025-09-26	12.62	12.63	0.05	0.40%	12.31	12.96	122070	15541	5.11%
2025-09-25	12.45	12.58	0.04	0.32%	12.43	12.64	62807	7876	2.63%
2025-09-24	12.49	12.54	0.12	0.97%	12.22	12.57	54493	6786	2.28%
2025-09-23	12.75	12.42	-0.32	-2.51%	12.12	12.75	104223	12858	4.37%
2025-09-22	12.58	12.74	0.27	2.17%	12.40	12.83	139875	17709	5.86%
2025-09-19	12.55	12.47	-0.10	-0.80%	12.40	12.80	123482	15533	5.17%
2025-09-18	13.20	12.57	-0.61	-4.63%	12.30	13.25	252347	32136	10.57%
2025-09-17	12.02	13.18	1.20	10.02%	11.92	13.18	219517	28177	9.20%
2025-09-16	11.90	11.98	0.10	0.84%	11.76	12.02	67132	8007	2.81%
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%