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
2026-08-20	13.00	14.06	1.28	10.02%	12.71	14.06	111592	15332	4.68%
2026-08-19	14.00	12.78	-1.08	-7.79%	12.67	14.00	119829	15727	5.02%
2026-08-18	14.07	13.86	0.01	0.07%	13.69	14.43	57388	7987	2.40%
2026-08-17	13.62	13.85	0.34	2.52%	13.38	13.87	43524	5943	1.82%
2026-08-14	13.71	13.51	-0.20	-1.46%	13.40	13.92	50619	6865	2.12%
2026-08-13	14.00	13.71	-0.08	-0.58%	13.68	14.18	51303	7134	2.15%
2026-08-12	13.43	13.79	0.37	2.76%	13.43	13.88	47062	6458	1.97%
2026-08-11	13.69	13.42	-0.27	-1.97%	12.91	13.70	74094	9840	3.10%
2026-08-10	13.26	13.69	0.50	3.79%	13.11	13.78	70189	9446	2.94%
2026-08-07	12.99	13.19	0.27	2.09%	12.76	13.24	57020	7460	2.39%
2026-08-06	12.80	12.92	0.07	0.54%	12.62	13.23	69424	8945	2.91%
2026-08-05	12.60	12.85	0.32	2.55%	12.31	12.99	63325	8101	2.65%
2026-08-04	12.12	12.53	0.41	3.38%	11.97	12.69	88908	11023	3.72%
2026-08-03	11.93	12.12	0.45	3.86%	11.80	12.55	133658	16239	5.60%
2026-07-31	10.70	11.67	1.06	9.99%	10.69	11.67	89818	10141	3.76%
2026-07-30	11.12	10.61	-0.50	-4.50%	10.45	11.22	63877	6885	2.68%
2026-07-29	11.10	11.11	0.01	0.09%	10.71	11.41	73940	8135	3.10%
2026-07-28	11.12	11.10	-0.14	-1.25%	11.08	11.70	65782	7450	2.76%
2026-07-27	10.76	11.24	0.52	4.85%	10.58	11.26	77217	8545	3.24%
2026-07-24	10.75	10.72	-0.18	-1.65%	10.57	11.30	68698	7495	2.88%
2026-07-23	10.74	10.90	0.09	0.83%	10.62	11.00	55832	6070	2.34%
2026-07-22	11.25	10.81	-0.38	-3.40%	10.67	11.29	90014	9808	3.77%
2026-07-21	11.26	11.19	0.36	3.32%	9.93	11.26	122720	12947	5.14%
2026-07-20	12.00	10.83	-1.17	-9.75%	10.80	12.33	107149	12301	4.49%
2026-07-17	12.62	12.00	-0.64	-5.06%	11.85	12.74	66873	8224	2.80%
2026-07-16	12.68	12.64	-0.31	-2.39%	12.51	13.00	50936	6481	2.13%
2026-07-15	12.80	12.95	0.29	2.29%	12.64	13.45	83181	10843	3.48%
2026-07-14	12.40	12.66	0.12	0.96%	12.23	12.69	72136	8964	3.02%
2026-07-13	13.50	12.54	-1.01	-7.45%	12.37	13.52	101210	12917	4.24%
2026-07-10	13.24	13.55	0.10	0.74%	13.24	13.95	80277	10929	3.36%
2026-07-09	13.36	13.45	0.09	0.67%	12.50	13.47	111042	14435	4.65%
2026-07-08	14.05	13.36	-0.62	-4.43%	13.35	14.18	72983	9909	3.06%
2026-07-07	13.79	13.98	0.04	0.29%	13.50	14.29	77706	10804	3.26%
2026-07-06	15.10	13.94	-0.62	-4.26%	13.90	15.10	90491	12914	3.79%
2026-07-03	14.82	14.56	-0.09	-0.61%	14.56	15.72	144173	21836	6.04%
2026-07-02	14.26	14.65	0.33	2.30%	13.82	15.59	187700	27843	7.86%
2026-07-01	15.40	14.32	-0.94	-6.16%	13.97	15.40	195496	28359	8.19%
2026-06-30	15.60	15.26	-1.38	-8.29%	14.98	16.43	253851	39060	10.64%
2026-06-29	18.31	16.64	-1.85	-10.01%	16.64	18.31	46278	7804	1.94%
2026-06-26	18.97	18.49	-0.74	-3.85%	18.40	19.33	90215	16962	3.78%
2026-06-25	19.40	19.23	0.03	0.16%	18.69	19.59	79445	15149	3.33%
2026-06-24	19.33	19.30	-0.10	-0.52%	18.40	19.61	89868	17170	3.77%
2026-06-23	19.92	19.40	-0.82	-4.06%	19.31	20.75	107189	21256	4.49%
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%