镇海股份（603637）历史行情

以下为镇海股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.470	12.990	13.500	12.500	-0.530	-3.920%	846.37万	1.10亿	3.546%
2026-10-08	13.990	13.520	14.270	13.400	-0.350	-2.523%	4.65万	0.00亿	0.000%
2026-10-07	13.810	13.870	14.080	13.540	0.180	1.315%	503.91万	0.70亿	2.111%
2026-10-06	13.810	13.870	14.080	13.540	0.180	1.315%	503.91万	0.70亿	2.111%
2026-10-05	13.810	13.870	14.080	13.540	0.180	1.315%	503.91万	0.70亿	2.111%
2026-10-02	13.810	13.870	14.080	13.540	0.180	1.315%	503.91万	0.70亿	2.111%
2026-10-01	13.810	13.870	14.080	13.540	0.180	1.315%	503.91万	0.70亿	2.111%
2026-09-30	13.810	13.870	14.080	13.540	0.180	1.315%	5.04万	0.00亿	0.000%
2026-09-29	13.450	13.690	14.040	13.400	0.150	1.108%	4.91万	0.00亿	0.000%
2026-09-28	14.040	13.540	14.100	13.500	-0.540	-3.835%	6.21万	0.00亿	0.000%
2026-09-27	14.470	14.080	14.470	13.960	-0.370	-2.561%	593.75万	0.84亿	2.488%
2026-09-24	14.470	14.080	14.470	13.960	-0.370	-2.561%	5.94万	0.00亿	0.000%
2026-09-23	14.550	14.450	14.760	14.390	-0.100	-0.687%	4.87万	0.00亿	0.000%
2026-09-22	15.150	14.550	15.230	14.530	-0.550	-3.642%	8.89万	0.00亿	0.000%
2026-09-21	14.780	15.100	15.340	14.650	0.320	2.165%	7.86万	0.00亿	0.000%
2026-09-18	15.020	14.780	15.300	14.700	-0.090	-0.605%	8.29万	0.00亿	0.000%
2026-09-17	14.130	14.870	15.190	13.790	0.650	4.571%	13.20万	0.00亿	0.000%
2026-09-16	14.550	14.220	14.550	13.980	-0.330	-2.268%	9.66万	0.00亿	0.000%
2026-09-15	13.860	14.550	15.250	13.730	0.690	4.978%	16.18万	0.00亿	0.000%
2026-09-14	13.960	13.860	14.200	13.630	0.150	1.094%	6.66万	0.00亿	0.000%
2026-09-11	14.440	13.710	14.440	13.600	-0.790	-5.448%	9.22万	0.00亿	0.000%
2026-09-10	15.000	14.500	15.280	14.450	-0.300	-2.027%	6.90万	0.00亿	0.000%
2026-09-09	14.820	14.800	15.170	14.770	-0.080	-0.538%	4.76万	0.00亿	0.000%
2026-09-08	15.000	14.880	15.320	14.650	-0.090	-0.601%	7.79万	0.00亿	0.000%
2026-09-07	14.800	14.970	15.010	14.400	0.290	1.975%	7.14万	0.00亿	0.000%
2026-09-04	15.000	14.680	15.350	14.580	-0.190	-1.278%	6.41万	0.00亿	0.000%
2026-09-03	14.940	14.870	15.180	14.710	0.150	1.019%	7.90万	0.00亿	0.000%
2026-09-02	14.960	14.720	15.150	14.600	-0.370	-2.452%	10.86万	0.00亿	0.000%
2026-09-01	15.160	15.090	15.590	14.660	-0.300	-1.949%	8.76万	0.00亿	0.000%
2026-08-31	15.370	15.390	15.610	14.970	-0.210	-1.346%	12.18万	0.00亿	0.000%
2026-08-28	14.880	15.600	16.100	14.650	0.800	5.405%	18.17万	0.00亿	0.000%
2026-08-27	14.950	14.800	15.040	14.530	0.000	0.000%	14.82万	0.00亿	0.000%
2026-08-26	14.170	14.800	15.400	14.060	0.770	5.488%	27.16万	0.00亿	0.000%
2026-08-25	12.550	14.030	14.030	12.550	1.280	10.039%	11.92万	0.00亿	0.000%
2026-08-24	12.970	12.750	13.090	12.410	-0.290	-2.224%	8.36万	0.00亿	0.000%
2026-08-21	14.080	13.040	14.200	12.660	-1.020	-7.255%	17.54万	0.00亿	0.000%
2026-08-20	13.000	14.060	14.060	12.710	1.280	10.016%	11.16万	0.00亿	0.000%
2026-08-19	14.000	12.780	14.000	12.670	-1.080	-7.792%	11.98万	0.00亿	0.000%
2026-08-18	14.070	13.860	14.430	13.690	0.010	0.072%	5.74万	0.00亿	0.000%
2026-08-17	13.620	13.850	13.870	13.380	0.340	2.517%	4.35万	0.00亿	0.000%
2026-08-14	13.710	13.510	13.920	13.400	-0.200	-1.459%	5.06万	0.00亿	0.000%
2026-08-13	14.000	13.710	14.180	13.680	-0.080	-0.580%	5.13万	0.00亿	0.000%
2026-08-12	13.430	13.790	13.880	13.430	0.370	2.757%	4.71万	0.00亿	0.000%
2026-08-11	13.690	13.420	13.700	12.910	-0.270	-1.972%	7.41万	0.00亿	0.000%
2026-08-10	13.260	13.690	13.780	13.110	0.500	3.791%	7.02万	0.00亿	0.000%
2026-08-07	12.990	13.190	13.240	12.760	0.270	2.090%	5.70万	0.00亿	0.000%
2026-08-06	12.800	12.920	13.230	12.620	0.070	0.545%	6.94万	0.00亿	0.000%
2026-08-05	12.600	12.850	12.990	12.310	0.320	2.554%	6.33万	0.00亿	0.000%
2026-08-04	12.120	12.530	12.690	11.970	0.410	3.383%	8.89万	0.00亿	0.000%
2026-08-03	11.930	12.120	12.550	11.800	0.450	3.856%	13.37万	0.00亿	0.000%
2026-07-31	10.700	11.670	11.670	10.690	1.060	9.991%	8.98万	0.00亿	0.000%
2026-07-30	11.120	10.610	11.220	10.450	-0.500	-4.500%	6.39万	0.00亿	0.000%
2026-07-29	11.100	11.110	11.410	10.710	0.010	0.090%	7.39万	0.00亿	0.000%
2026-07-28	11.120	11.100	11.700	11.080	-0.140	-1.246%	6.58万	0.00亿	0.000%
2026-07-27	10.760	11.240	11.260	10.580	0.520	4.851%	7.72万	0.00亿	0.000%
2026-07-24	10.750	10.720	11.300	10.570	-0.180	-1.651%	6.87万	0.00亿	0.000%
2026-07-23	10.740	10.900	11.000	10.620	0.090	0.833%	5.58万	0.00亿	0.000%
2026-07-22	11.250	10.810	11.290	10.670	-0.380	-3.396%	9.00万	0.00亿	0.000%
2026-07-21	11.260	11.190	11.260	9.930	0.360	3.324%	12.27万	0.00亿	0.000%
2026-07-20	12.000	10.830	12.330	10.800	-1.170	-9.750%	10.71万	0.00亿	0.000%
2026-07-17	12.620	12.000	12.740	11.850	-0.640	-5.063%	6.69万	0.00亿	0.000%
2026-07-16	12.680	12.640	13.000	12.510	-0.310	-2.394%	5.09万	0.00亿	0.000%
2026-07-15	12.800	12.950	13.450	12.640	0.290	2.291%	8.32万	0.00亿	0.000%
2026-07-14	12.400	12.660	12.690	12.230	0.120	0.957%	7.21万	0.00亿	0.000%
2026-07-13	13.500	12.540	13.520	12.370	-1.010	-7.454%	10.12万	0.00亿	0.000%
2026-07-10	13.240	13.550	13.950	13.240	0.100	0.743%	8.03万	0.00亿	0.000%
2026-07-09	13.360	13.450	13.470	12.500	0.090	0.674%	11.10万	0.00亿	0.000%
2026-07-08	14.050	13.360	14.180	13.350	-0.620	-4.435%	7.30万	0.00亿	0.000%
2026-07-07	13.790	13.980	14.290	13.500	0.040	0.287%	7.77万	0.00亿	0.000%
2026-07-06	15.100	13.940	15.100	13.900	-0.620	-4.258%	9.05万	0.00亿	0.000%
2026-07-03	14.820	14.560	15.720	14.560	-0.090	-0.614%	14.42万	0.00亿	0.000%
2026-07-02	14.260	14.650	15.590	13.820	0.330	2.304%	18.77万	0.00亿	0.000%
2026-07-01	15.400	14.320	15.400	13.970	-0.940	-6.160%	19.55万	0.00亿	0.000%
2026-06-30	15.600	15.260	16.430	14.980	-1.380	-8.293%	25.39万	0.00亿	0.000%
2026-06-29	18.310	16.640	18.310	16.640	-1.850	-10.005%	4.63万	0.00亿	0.000%
2026-06-26	18.970	18.490	19.330	18.400	-0.740	-3.848%	9.02万	0.00亿	0.000%
2026-06-25	19.400	19.230	19.590	18.690	0.030	0.156%	7.94万	0.00亿	0.000%
2026-06-24	19.230	19.200	19.510	18.300	-0.100	-0.518%	8.99万	0.00亿	0.000%
2026-06-23	19.820	19.300	20.650	19.210	-0.820	-4.076%	10.72万	0.00亿	0.000%
2026-06-22	18.620	20.120	20.220	18.600	1.500	8.056%	16.60万	0.00亿	0.000%
2026-06-18	18.170	18.620	19.100	18.170	0.450	2.477%	18.34万	0.00亿	0.000%
2026-06-17	16.560	18.170	18.170	16.300	1.660	10.055%	9.16万	0.00亿	0.000%
2026-06-16	16.520	16.510	16.890	16.000	-0.010	-0.061%	11.26万	0.00亿	0.000%
2026-06-15	17.650	16.520	18.060	16.190	-1.480	-8.222%	18.32万	0.00亿	0.000%
2026-06-12	17.200	18.000	18.250	16.900	0.810	4.712%	12.15万	0.00亿	0.000%
2026-06-11	17.940	17.190	18.160	16.910	-0.730	-4.074%	8.45万	0.00亿	0.000%
2026-06-10	17.750	17.920	18.260	17.520	-0.140	-0.775%	7.33万	0.00亿	0.000%
2026-06-09	18.100	18.060	18.200	17.140	0.220	1.233%	11.85万	0.00亿	0.000%
2026-06-08	17.350	17.840	18.880	17.020	-0.020	-0.112%	14.93万	0.00亿	0.000%
2026-06-05	16.900	17.860	18.580	16.900	0.980	5.806%	22.90万	0.00亿	0.000%
2026-06-04	18.100	16.880	18.100	16.710	-1.620	-8.757%	22.56万	0.00亿	0.000%
2026-06-03	19.760	18.500	19.900	17.850	-1.340	-6.754%	30.97万	0.00亿	0.000%
2026-06-02	21.630	19.840	22.040	19.840	-2.210	-10.023%	9.77万	0.00亿	0.000%
2026-06-01	20.500	22.050	22.050	20.150	1.360	6.573%	22.83万	0.00亿	0.000%
2026-05-29	20.010	20.690	21.390	20.010	0.390	1.921%	16.45万	0.00亿	0.000%
2026-05-28	19.760	20.300	20.470	19.430	0.420	2.113%	17.72万	0.00亿	0.000%
2026-05-27	18.690	19.880	20.940	18.690	0.850	4.467%	29.97万	0.00亿	0.000%
2026-05-26	19.240	19.030	19.500	18.680	0.090	0.475%	12.19万	0.00亿	0.000%
2026-05-25	18.100	18.940	19.850	18.100	0.820	4.525%	12.25万	0.00亿	0.000%
2026-05-22	17.590	18.120	18.300	17.170	0.650	3.721%	8.57万	0.00亿	0.000%
2026-05-21	18.150	17.470	18.460	17.350	-0.600	-3.320%	9.48万	0.00亿	0.000%
2026-05-20	17.270	18.070	18.250	17.100	0.690	3.970%	10.14万	0.00亿	0.000%
2026-05-19	17.880	17.380	18.270	17.200	-0.280	-1.586%	7.19万	0.00亿	0.000%
2026-05-18	17.130	17.660	18.000	16.980	0.480	2.794%	10.06万	0.00亿	0.000%
2026-05-15	17.790	17.180	17.790	16.860	-0.430	-2.442%	9.34万	0.00亿	0.000%
2026-05-14	17.560	17.610	18.000	17.150	0.040	0.228%	9.71万	0.00亿	0.000%
2026-05-13	17.280	17.570	17.950	17.280	0.050	0.285%	8.14万	0.00亿	0.000%
2026-05-12	18.130	17.520	18.140	17.430	-0.530	-2.936%	9.11万	0.00亿	0.000%
2026-05-11	18.510	18.050	18.700	17.900	-0.380	-2.062%	12.26万	0.00亿	0.000%
2026-05-08	16.950	18.430	18.650	16.920	1.370	8.030%	16.85万	0.00亿	0.000%
2026-05-07	16.920	17.060	17.220	16.560	0.340	2.033%	9.09万	0.00亿	0.000%
2026-05-06	17.810	16.720	17.860	16.670	-0.060	-0.358%	16.74万	0.00亿	0.000%
2026-04-30	15.960	16.780	17.020	15.880	0.810	5.072%	16.54万	0.00亿	0.000%
2026-04-29	16.150	15.970	16.200	15.700	-0.220	-1.359%	9.04万	0.00亿	0.000%
2026-04-28	16.040	16.190	16.400	15.960	0.010	0.062%	8.14万	0.00亿	0.000%
2026-04-27	16.120	16.180	16.630	15.600	-0.080	-0.492%	14.87万	0.00亿	0.000%
2026-04-24	16.510	16.260	16.510	15.400	-0.140	-0.854%	20.89万	0.00亿	0.000%
2026-04-23	16.700	16.400	16.780	16.150	-0.300	-1.796%	21.98万	0.00亿	0.000%
2026-04-22	15.080	16.700	16.700	15.080	1.530	10.086%	27.84万	0.00亿	0.000%
2026-04-21	15.200	15.170	15.580	15.050	-0.150	-0.979%	11.77万	0.00亿	0.000%
2026-04-20	14.590	15.320	15.390	14.360	0.780	5.365%	16.16万	0.00亿	0.000%
2026-04-17	15.000	14.540	15.410	14.340	-0.390	-2.612%	17.12万	0.00亿	0.000%
2026-04-16	14.080	14.930	15.000	13.780	0.850	6.037%	16.93万	0.00亿	0.000%
2026-04-15	13.760	14.080	14.580	13.740	0.330	2.400%	11.90万	0.00亿	0.000%
2026-04-14	13.800	13.750	14.040	13.650	-0.070	-0.507%	10.22万	0.00亿	0.000%
2026-04-13	14.210	13.820	14.290	13.750	0.000	0.000%	17.06万	0.00亿	0.000%
2026-04-10	14.120	14.310	14.870	14.120	0.000	0.000%	22.27万	0.00亿	0.000%
2026-04-09	13.520	14.210	14.390	13.380	0.000	0.000%	27.24万	0.00亿	0.000%
2026-04-08	12.770	13.480	13.770	12.600	0.000	0.000%	32.80万	0.00亿	0.000%
2026-04-07	12.380	12.630	12.630	12.090	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-03	11.830	11.470	11.830	11.400	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-02	12.050	11.700	12.050	11.680	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-01	12.010	11.960	12.040	11.720	0.000	0.000%	6.20万	0.00亿	0.000%