镇海股份(603637)股票行情
镇海股份(603637)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.24 | 11.35 | 0.18 | 1.61% | 11.15 | 11.60 | 85012 | 9686.64 | 3.56% |
| 2025-07-31 | 11.46 | 11.17 | -0.38 | -3.29% | 11.12 | 11.54 | 87740 | 9941.74 | 3.68% |
| 2025-07-30 | 11.13 | 11.55 | 0.37 | 3.31% | 11.09 | 11.75 | 102850 | 11682.33 | 4.31% |
| 2025-07-29 | 11.18 | 11.18 | 0.06 | 0.54% | 11.06 | 11.31 | 39543 | 4403.86 | 1.66% |
| 2025-07-28 | 11.22 | 11.12 | -0.10 | -0.89% | 11.06 | 11.27 | 72538 | 8077.06 | 3.04% |
| 2025-07-25 | 11.16 | 11.22 | 0.09 | 0.81% | 11.10 | 11.26 | 45298 | 5068.15 | 1.90% |
| 2025-07-24 | 11.04 | 11.13 | 0.09 | 0.82% | 11.00 | 11.22 | 42460 | 4732.75 | 1.78% |
| 2025-07-23 | 11.30 | 11.04 | -0.26 | -2.30% | 11.00 | 11.30 | 52458 | 5841.41 | 2.20% |
| 2025-07-22 | 11.26 | 11.30 | 0.10 | 0.89% | 11.03 | 11.32 | 63089 | 7064.26 | 2.64% |
| 2025-07-21 | 11.33 | 11.20 | -0.02 | -0.18% | 11.16 | 11.33 | 37250 | 4182.62 | 1.56% |
| 2025-07-18 | 11.20 | 11.22 | 0.03 | 0.27% | 11.06 | 11.24 | 48112 | 5367.96 | 2.02% |
| 2025-07-17 | 11.29 | 11.19 | -0.08 | -0.71% | 11.10 | 11.40 | 66453 | 7457.63 | 2.78% |
| 2025-07-16 | 10.95 | 11.27 | 0.38 | 3.49% | 10.80 | 11.50 | 108371 | 12131.71 | 4.54% |
| 2025-07-15 | 10.85 | 10.89 | -0.05 | -0.46% | 10.74 | 10.98 | 42987 | 4663.71 | 1.80% |
| 2025-07-14 | 10.70 | 10.94 | 0.22 | 2.05% | 10.68 | 11.05 | 77201 | 8415.95 | 3.23% |
| 2025-07-11 | 10.77 | 10.72 | -0.10 | -0.92% | 10.60 | 10.84 | 42648 | 4559.06 | 1.79% |
| 2025-07-10 | 10.70 | 10.82 | 0.09 | 0.84% | 10.69 | 11.05 | 90899 | 9910.20 | 3.81% |
| 2025-07-09 | 10.68 | 10.73 | 0.06 | 0.56% | 10.64 | 10.79 | 30346 | 3246.33 | 1.27% |
| 2025-07-08 | 10.70 | 10.67 | 0.00 | 0.00% | 10.65 | 10.85 | 41910 | 4491.99 | 1.76% |
| 2025-07-07 | 10.50 | 10.67 | 0.13 | 1.23% | 10.50 | 10.71 | 41659 | 4431.60 | 1.75% |
| 2025-07-04 | 10.72 | 10.54 | -0.17 | -1.59% | 10.52 | 10.73 | 40902 | 4339.56 | 1.71% |
| 2025-07-03 | 10.72 | 10.71 | -0.05 | -0.46% | 10.65 | 10.97 | 55106 | 5924.07 | 2.31% |
| 2025-07-02 | 10.77 | 10.76 | -0.01 | -0.09% | 10.66 | 10.78 | 40521 | 4340.49 | 1.70% |
| 2025-07-01 | 10.89 | 10.77 | 0.01 | 0.09% | 10.64 | 10.89 | 51127 | 5494.41 | 2.14% |
| 2025-06-30 | 10.89 | 10.76 | -0.01 | -0.09% | 10.70 | 10.97 | 72992 | 7893.49 | 3.06% |
| 2025-06-27 | 10.91 | 10.77 | -0.17 | -1.55% | 10.70 | 10.97 | 99250 | 10716.14 | 4.16% |
| 2025-06-26 | 11.04 | 10.94 | -0.09 | -0.82% | 10.71 | 11.30 | 206418 | 22767.44 | 8.65% |
| 2025-06-25 | 10.10 | 11.03 | 1.00 | 9.97% | 10.03 | 11.03 | 177348 | 18957.59 | 7.43% |
| 2025-06-24 | 9.98 | 10.03 | 0.06 | 0.60% | 9.95 | 10.16 | 51760 | 5197.37 | 2.17% |
| 2025-06-23 | 9.74 | 9.97 | 0.19 | 1.94% | 9.66 | 9.98 | 63895 | 6278.03 | 2.68% |
| 2025-06-20 | 10.06 | 9.78 | -0.24 | -2.40% | 9.78 | 10.13 | 62745 | 6213.28 | 2.63% |
| 2025-06-19 | 10.01 | 10.02 | -0.17 | -1.67% | 9.95 | 10.29 | 99454 | 10050.89 | 4.17% |
| 2025-06-18 | 11.11 | 10.19 | -1.13 | -9.98% | 10.19 | 11.18 | 262798 | 27180.24 | 11.01% |
| 2025-06-17 | 11.13 | 11.32 | 0.25 | 2.26% | 10.91 | 11.65 | 125721 | 14124.00 | 5.27% |
| 2025-06-16 | 11.00 | 11.07 | 0.05 | 0.45% | 10.94 | 11.33 | 63800 | 7099.43 | 2.67% |
| 2025-06-13 | 11.55 | 11.02 | -0.48 | -4.17% | 11.00 | 11.55 | 101081 | 11252.74 | 4.23% |
| 2025-06-12 | 11.33 | 11.50 | 0.15 | 1.32% | 11.33 | 11.58 | 77616 | 8883.42 | 3.25% |
| 2025-06-11 | 11.71 | 11.35 | -0.35 | -2.99% | 11.27 | 11.76 | 129194 | 14797.70 | 5.41% |
| 2025-06-10 | 11.91 | 11.70 | 0.04 | 0.34% | 11.53 | 12.00 | 173900 | 20413.04 | 7.29% |
| 2025-06-09 | 10.86 | 11.66 | 0.78 | 7.17% | 10.71 | 11.97 | 297562 | 34645.07 | 12.47% |
| 2025-06-06 | 10.42 | 10.88 | 0.32 | 3.03% | 10.42 | 10.95 | 126842 | 13700.03 | 5.31% |
| 2025-06-05 | 10.48 | 10.56 | 0.07 | 0.67% | 10.40 | 10.85 | 66682 | 7084.41 | 2.79% |
| 2025-06-04 | 10.45 | 10.49 | 0.07 | 0.67% | 10.36 | 10.53 | 40832 | 4264.72 | 1.71% |
| 2025-06-03 | 10.27 | 10.42 | 0.08 | 0.77% | 10.27 | 10.50 | 34789 | 3614.94 | 1.46% |
| 2025-05-30 | 10.41 | 10.34 | -0.06 | -0.58% | 10.30 | 10.65 | 59399 | 6183.35 | 2.49% |
| 2025-05-29 | 10.04 | 10.40 | 0.29 | 2.87% | 10.04 | 10.57 | 85049 | 8824.28 | 3.56% |
| 2025-05-28 | 10.07 | 10.11 | 0.03 | 0.30% | 10.01 | 10.19 | 33930 | 3435.15 | 1.42% |
| 2025-05-27 | 9.85 | 10.08 | 0.23 | 2.34% | 9.73 | 10.19 | 70864 | 7093.74 | 2.97% |
| 2025-05-26 | 9.80 | 9.85 | 0.05 | 0.51% | 9.80 | 10.04 | 34408 | 3406.57 | 1.44% |
| 2025-05-23 | 9.85 | 9.80 | -0.11 | -1.11% | 9.79 | 10.06 | 42046 | 4170.88 | 1.76% |
| 2025-05-22 | 10.15 | 10.11 | -0.01 | -0.10% | 10.08 | 10.49 | 70336 | 7249.79 | 2.95% |
| 2025-05-21 | 10.37 | 10.12 | -0.21 | -2.03% | 10.06 | 10.38 | 46753 | 4739.25 | 1.96% |
| 2025-05-20 | 10.22 | 10.33 | 0.11 | 1.08% | 10.10 | 10.42 | 47746 | 4919.57 | 2.00% |
| 2025-05-19 | 10.18 | 10.22 | 0.08 | 0.79% | 10.12 | 10.29 | 32199 | 3287.66 | 1.35% |
| 2025-05-16 | 10.01 | 10.14 | 0.07 | 0.70% | 10.01 | 10.20 | 23715 | 2406.54 | 0.99% |
| 2025-05-15 | 10.18 | 10.07 | -0.11 | -1.08% | 10.04 | 10.18 | 27974 | 2825.49 | 1.17% |
| 2025-05-14 | 10.40 | 10.18 | -0.23 | -2.21% | 10.16 | 10.41 | 59659 | 6106.73 | 2.50% |
| 2025-05-13 | 10.33 | 10.41 | 0.15 | 1.46% | 10.22 | 10.48 | 73587 | 7641.06 | 3.08% |
| 2025-05-12 | 10.35 | 10.26 | -0.12 | -1.16% | 10.11 | 10.40 | 83158 | 8515.34 | 3.48% |
| 2025-05-09 | 10.12 | 10.38 | 0.26 | 2.57% | 10.03 | 10.44 | 91687 | 9384.87 | 3.84% |
| 2025-05-08 | 9.93 | 10.12 | 0.21 | 2.12% | 9.88 | 10.16 | 76616 | 7733.50 | 3.21% |
| 2025-05-07 | 10.00 | 9.91 | 0.01 | 0.10% | 9.79 | 10.07 | 68948 | 6849.90 | 2.89% |
| 2025-05-06 | 9.99 | 9.90 | -0.02 | -0.20% | 9.73 | 10.05 | 69982 | 6885.00 | 2.93% |
| 2025-04-30 | 9.94 | 9.92 | 0.07 | 0.71% | 9.84 | 10.07 | 70039 | 6972.65 | 2.93% |
| 2025-04-29 | 9.59 | 9.85 | 0.25 | 2.60% | 9.53 | 9.96 | 95473 | 9332.61 | 4.00% |
| 2025-04-28 | 9.93 | 9.60 | -0.38 | -3.81% | 9.58 | 9.99 | 88839 | 8658.77 | 3.72% |
| 2025-04-25 | 9.65 | 9.98 | 0.27 | 2.78% | 9.64 | 10.03 | 100159 | 9901.68 | 4.20% |
| 2025-04-24 | 9.83 | 9.71 | -0.03 | -0.31% | 9.57 | 9.84 | 80675 | 7811.56 | 3.38% |
| 2025-04-23 | 9.86 | 9.74 | -0.10 | -1.02% | 9.68 | 9.92 | 82777 | 8089.58 | 3.47% |
| 2025-04-22 | 9.80 | 9.84 | -0.52 | -5.02% | 9.70 | 10.01 | 244690 | 24112.40 | 10.25% |
| 2025-04-21 | 9.42 | 10.36 | 0.94 | 9.98% | 9.29 | 10.36 | 248851 | 25260.27 | 10.43% |
| 2025-04-18 | 9.50 | 9.42 | -0.13 | -1.36% | 9.36 | 9.65 | 35973 | 3400.13 | 1.51% |
| 2025-04-17 | 9.32 | 9.55 | 0.12 | 1.27% | 9.32 | 9.65 | 43598 | 4161.28 | 1.83% |
| 2025-04-16 | 9.67 | 9.43 | -0.27 | -2.78% | 9.38 | 9.67 | 74773 | 7096.59 | 3.13% |
| 2025-04-15 | 8.94 | 9.70 | 0.70 | 7.78% | 8.94 | 9.90 | 127652 | 12323.56 | 5.35% |
| 2025-04-14 | 8.87 | 9.00 | 0.20 | 2.27% | 8.87 | 9.08 | 29931 | 2685.25 | 1.25% |
| 2025-04-11 | 8.73 | 8.80 | 0.07 | 0.80% | 8.58 | 8.93 | 29842 | 2637.10 | 1.25% |
| 2025-04-10 | 8.83 | 8.73 | 0.05 | 0.58% | 8.70 | 8.95 | 41569 | 3668.18 | 1.74% |
| 2025-04-09 | 8.29 | 8.68 | 0.28 | 3.33% | 7.80 | 8.68 | 65325 | 5411.16 | 2.74% |
| 2025-04-08 | 8.40 | 8.40 | -0.21 | -2.44% | 7.83 | 8.48 | 91733 | 7548.15 | 3.84% |
上证大盘股票行情在线 K线走势图
