| 股票名称 | 代码 603637 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 镇海股份 | 2024-04-30 二 | 7.01 | 7.00 | 6.82 | 7.07 | 6.72 | -2.57% | 1.91% | 46594 | 3196万 | 16.62 | 16.62 | 18.47 | 2 | 镇海股份 | 2024-04-29 一 | 6.84 | 6.91 | 7.00 | 7.01 | 6.82 | 1.30% | 1.73% | 42257 | 2937万 | 17.06 | 17.06 | 18.96 | 3 | 镇海股份 | 2024-04-26 五 | 6.85 | 7.09 | 6.91 | 6.97 | 6.59 | -2.54% | 2.65% | 64617 | 4416万 | 16.84 | 16.84 | 18.72 | 4 | 镇海股份 | 2024-04-25 四 | 6.99 | 6.97 | 7.09 | 7.11 | 6.97 | 1.72% | 1.24% | 30173 | 2130万 | 17.28 | 17.28 | 17.06 | 5 | 镇海股份 | 2024-04-24 三 | 6.82 | 6.77 | 6.97 | 7.00 | 6.78 | 2.95% | 1.39% | 33933 | 2347万 | 16.98 | 16.98 | 16.77 | 6 | 镇海股份 | 2024-04-23 二 | 6.61 | 6.64 | 6.77 | 6.82 | 6.61 | 1.96% | 1.15% | 28104 | 1898万 | 16.5 | 16.5 | 16.29 | 7 | 镇海股份 | 2024-04-22 一 | 6.75 | 6.80 | 6.64 | 6.79 | 6.48 | -2.35% | 1.60% | 39084 | 2591万 | 16.18 | 16.18 | 15.98 | 8 | 镇海股份 | 2024-04-19 五 | 6.74 | 6.79 | 6.80 | 6.93 | 6.70 | 0.15% | 1.81% | 44000 | 3000万 | 16.57 | 16.57 | 16.37 | 9 | 镇海股份 | 2024-04-18 四 | 6.77 | 6.80 | 6.79 | 6.96 | 6.64 | -0.15% | 2.02% | 49283 | 3353万 | 16.55 | 16.55 | 16.34 | 10 | 镇海股份 | 2024-04-17 三 | 6.49 | 6.24 | 6.80 | 6.86 | 6.38 | 8.97% | 2.89% | 70493 | 4728万 | 16.57 | 16.57 | 16.37 | 11 | 镇海股份 | 2024-04-16 二 | 6.82 | 6.93 | 6.24 | 6.85 | 6.24 | -9.96% | 3.53% | 86069 | 5519万 | 15.21 | 15.21 | 15.02 | 12 | 镇海股份 | 2024-04-15 一 | 7.30 | 7.37 | 6.93 | 7.44 | 6.79 | -5.97% | 3.85% | 93786 | 6592万 | 16.89 | 16.89 | 16.68 | 13 | 镇海股份 | 2024-04-12 五 | 7.30 | 7.28 | 7.37 | 7.92 | 7.29 | 1.24% | 3.10% | 75640 | 5666万 | 17.96 | 17.96 | 17.74 | 14 | 镇海股份 | 2024-04-11 四 | 7.11 | 7.23 | 7.28 | 7.38 | 7.08 | 0.69% | 1.31% | 32041 | 2333万 | 17.74 | 17.74 | 17.52 | 15 | 镇海股份 | 2024-04-10 三 | 7.37 | 7.38 | 7.23 | 7.37 | 7.11 | -2.03% | 1.46% | 35528 | 2569万 | 17.62 | 17.62 | 17.4 | 16 | 镇海股份 | 2024-04-09 二 | 7.22 | 7.25 | 7.38 | 7.38 | 7.18 | 1.79% | 1.26% | 30606 | 2239万 | 17.98 | 17.98 | 17.76 | 17 | 镇海股份 | 2024-04-08 一 | 7.49 | 7.54 | 7.25 | 7.54 | 7.25 | -3.85% | 1.65% | 40098 | 2962万 | 17.67 | 17.67 | 17.45 | 18 | 镇海股份 | 2024-04-03 三 | 7.47 | 7.52 | 7.54 | 7.58 | 7.43 | 0.27% | 1.48% | 36146 | 2711万 | 18.37 | 18.37 | 18.15 | 19 | 镇海股份 | 2024-04-02 二 | 7.47 | 7.44 | 7.52 | 7.58 | 7.42 | 1.08% | 2.13% | 51848 | 3892万 | 18.32 | 18.32 | 18.1 | 20 | 镇海股份 | 2024-04-01 一 | 7.26 | 7.27 | 7.44 | 7.47 | 7.24 | 2.34% | 2.22% | 54030 | 3976万 | 18.13 | 18.13 | 17.91 | 21 | 镇海股份 | 2024-03-29 五 | 7.00 | 6.96 | 7.27 | 7.41 | 7.00 | 4.45% | 3.02% | 73497 | 5314万 | 17.72 | 17.72 | 17.5 | 22 | 镇海股份 | 2024-03-28 四 | 6.80 | 6.80 | 6.96 | 7.05 | 6.78 | 2.35% | 1.42% | 34683 | 2412万 | 16.96 | 16.96 | 16.45 | 23 | 镇海股份 | 2024-03-27 三 | 7.03 | 7.01 | 6.80 | 7.03 | 6.80 | -3.00% | 1.19% | 29037 | 2010万 | 16.57 | 16.57 | 16.07 | 24 | 镇海股份 | 2024-03-26 二 | 6.98 | 6.97 | 7.01 | 7.09 | 6.87 | 0.57% | 1.53% | 37161 | 2592万 | 17.08 | 17.08 | 16.57 | 25 | 镇海股份 | 2024-03-25 一 | 7.15 | 7.20 | 6.97 | 7.22 | 6.96 | -3.19% | 2.08% | 50712 | 3589万 | 16.98 | 16.98 | 16.48 | 26 | 镇海股份 | 2024-03-22 五 | 7.48 | 7.46 | 7.20 | 7.55 | 7.14 | -3.49% | 2.41% | 58829 | 4286万 | 17.54 | 17.54 | 17.02 | 27 | 镇海股份 | 2024-03-21 四 | 7.25 | 7.26 | 7.46 | 7.53 | 7.14 | 2.75% | 2.40% | 58601 | 4305万 | 18.18 | 18.18 | 17.63 | 28 | 镇海股份 | 2024-03-20 三 | 7.13 | 7.13 | 7.26 | 7.26 | 7.08 | 1.82% | 1.05% | 25670 | 1842万 | 17.69 | 17.69 | 17.16 | 29 | 镇海股份 | 2024-03-19 二 | 7.15 | 7.15 | 7.13 | 7.22 | 7.10 | -0.28% | 1.21% | 29585 | 2116万 | 17.37 | 17.37 | 16.85 | 30 | 镇海股份 | 2024-03-18 一 | 7.00 | 6.97 | 7.15 | 7.15 | 6.98 | 2.58% | 1.30% | 31799 | 2249万 | 17.42 | 17.42 | 16.9 | 31 | 镇海股份 | 2024-03-15 五 | 6.75 | 6.79 | 6.97 | 6.99 | 6.73 | 2.65% | 1.31% | 31829 | 2188万 | 16.98 | 16.98 | 16.48 | 32 | 镇海股份 | 2024-03-14 四 | 6.85 | 6.81 | 6.79 | 6.94 | 6.67 | -0.29% | 1.16% | 28317 | 1925万 | 16.55 | 16.55 | 16.05 | 33 | 镇海股份 | 2024-03-08 五 | 6.45 | 6.46 | 6.58 | 6.60 | 6.44 | 1.86% | 1.09% | 26446 | 1726万 | 16.03 | 16.03 | 15.55 | 34 | 镇海股份 | 2024-03-07 四 | 6.50 | 6.46 | 6.46 | 6.62 | 6.42 | 0.00% | 1.51% | 36767 | 2400万 | 15.74 | 15.74 | 15.27 | 35 | 镇海股份 | 2024-03-06 三 | 6.33 | 6.34 | 6.46 | 6.52 | 6.30 | 1.89% | 1.53% | 37399 | 2397万 | 15.74 | 15.74 | 15.27 | 36 | 镇海股份 | 2024-03-05 二 | 6.63 | 6.66 | 6.34 | 6.64 | 6.34 | -4.80% | 1.93% | 47064 | 3032万 | 15.45 | 15.45 | 14.99 | 37 | 镇海股份 | 2024-03-04 一 | 6.75 | 6.83 | 6.66 | 6.83 | 6.49 | -2.49% | 1.56% | 38099 | 2534万 | 16.23 | 16.23 | 15.74 | 38 | 镇海股份 | 2024-03-01 五 | 6.81 | 6.80 | 6.83 | 7.01 | 6.67 | 0.44% | 2.68% | 65211 | 4443万 | 16.64 | 16.64 | 16.15 | 39 | 镇海股份 | 2024-02-29 四 | 6.25 | 6.41 | 6.80 | 6.80 | 6.17 | 6.08% | 3.28% | 79913 | 5253万 | 16.57 | 16.57 | 16.07 | 40 | 镇海股份 | 2024-02-28 三 | 7.05 | 7.07 | 6.41 | 7.29 | 6.36 | -9.34% | 3.69% | 89835 | 6168万 | 15.62 | 15.62 | 15.15 | 41 | 镇海股份 | 2024-02-27 二 | 6.80 | 6.82 | 7.07 | 7.08 | 6.77 | 3.67% | 1.67% | 40771 | 2833万 | 17.23 | 17.23 | 16.71 | 42 | 镇海股份 | 2024-02-26 一 | 6.72 | 6.74 | 6.82 | 6.94 | 6.68 | 1.19% | 2.47% | 60248 | 4104万 | 16.62 | 16.62 | 16.12 | 43 | 镇海股份 | 2024-02-23 五 | 6.62 | 6.62 | 6.74 | 6.77 | 6.55 | 1.81% | 2.98% | 72556 | 4828万 | 16.42 | 16.42 | 15.93 | 44 | 镇海股份 | 2024-02-22 四 | 6.30 | 6.33 | 6.62 | 6.65 | 6.27 | 4.58% | 2.16% | 52663 | 3411万 | 16.13 | 16.13 | 15.65 | 45 | 镇海股份 | 2024-02-21 三 | 6.09 | 6.13 | 6.33 | 6.62 | 6.02 | 3.26% | 2.60% | 63439 | 4052万 | 15.42 | 15.42 | 14.96 | 46 | 镇海股份 | 2024-02-20 二 | 6.17 | 6.12 | 6.13 | 6.18 | 6.00 | 0.16% | 2.26% | 55092 | 3349万 | 14.94 | 14.94 | 14.49 | 47 | 镇海股份 | 2024-02-19 一 | 5.80 | 5.69 | 6.12 | 6.26 | 5.73 | 7.56% | 4.46% | 108738 | 6487万 | 14.91 | 14.91 | 14.47 | 48 | 镇海股份 | 2024-02-08 四 | 5.21 | 5.17 | 5.69 | 5.69 | 5.11 | 10.06% | 3.56% | 86859 | 4768万 | 13.87 | 13.87 | 13.45 | 49 | 镇海股份 | 2024-02-07 三 | 5.53 | 5.52 | 5.17 | 5.58 | 5.04 | -6.34% | 4.89% | 119178 | 6289万 | 12.6 | 12.6 | 12.22 | 50 | 镇海股份 | 2024-02-06 二 | 5.52 | 5.89 | 5.52 | 5.83 | 5.30 | -6.28% | 4.80% | 117082 | 6354万 | 13.45 | 13.45 | 13.05 | 51 | 镇海股份 | 2024-02-05 一 | 6.45 | 6.54 | 5.89 | 6.45 | 5.89 | -9.94% | 3.67% | 89313 | 5292万 | 14.35 | 14.35 | 13.92 | 52 | 镇海股份 | 2024-02-02 五 | 7.03 | 7.05 | 6.54 | 7.18 | 6.35 | -7.23% | 3.80% | 92719 | 6236万 | 15.94 | 15.94 | 15.46 | 53 | 镇海股份 | 2024-02-01 四 | 7.24 | 7.34 | 7.05 | 7.32 | 6.73 | -3.95% | 3.94% | 96101 | 6711万 | 17.18 | 17.18 | 16.67 | 54 | 镇海股份 | 2024-01-31 三 | 8.15 | 8.06 | 7.34 | 8.15 | 7.34 | -8.93% | 2.53% | 61625 | 4694万 | 17.89 | 17.89 | 17.35 | 55 | 镇海股份 | 2024-01-30 二 | 8.27 | 8.40 | 8.06 | 8.39 | 8.04 | -4.05% | 1.38% | 33533 | 2756万 | 19.64 | 19.64 | 19.05 | 56 | 镇海股份 | 2024-01-29 一 | 8.72 | 8.76 | 8.40 | 8.81 | 8.38 | -4.11% | 1.75% | 42674 | 3641万 | 20.47 | 20.47 | 19.86 | 57 | 镇海股份 | 2024-01-26 五 | 8.50 | 8.47 | 8.76 | 8.79 | 8.49 | 3.42% | 2.58% | 62820 | 5457万 | 21.35 | 21.35 | 20.71 | 58 | 镇海股份 | 2024-01-25 四 | 7.90 | 7.89 | 8.47 | 8.49 | 7.89 | 7.35% | 2.03% | 49450 | 4085万 | 20.64 | 20.64 | 20.02 | 59 | 镇海股份 | 2024-01-24 三 | 7.66 | 7.68 | 7.89 | 7.90 | 7.56 | 2.73% | 1.64% | 39957 | 3103万 | 19.23 | 19.23 | 18.65 | 60 | 镇海股份 | 2024-01-23 二 | 7.83 | 7.90 | 7.68 | 7.90 | 7.48 | -2.78% | 2.17% | 52927 | 4040万 | 18.71 | 18.71 | 18.15 | 61 | 镇海股份 | 2024-01-22 一 | 8.50 | 8.46 | 7.90 | 8.50 | 7.80 | -6.62% | 1.52% | 37077 | 3012万 | 19.25 | 19.25 | 18.67 | 62 | 镇海股份 | 2024-01-19 五 | 8.63 | 8.58 | 8.46 | 8.68 | 8.41 | -1.40% | 1.07% | 26160 | 2230万 | 20.62 | 20.62 | 20 | 63 | 镇海股份 | 2024-01-18 四 | 8.77 | 8.75 | 8.58 | 8.77 | 8.35 | -1.94% | 1.43% | 34836 | 2972万 | 20.91 | 20.91 | 20.28 | 64 | 镇海股份 | 2024-01-17 三 | 9.01 | 9.00 | 8.75 | 9.01 | 8.74 | -2.78% | 0.98% | 23987 | 2128万 | 21.32 | 21.32 | 20.68 | 65 | 镇海股份 | 2024-01-16 二 | 9.05 | 9.05 | 9.00 | 9.11 | 8.86 | -0.55% | 1.13% | 27627 | 2479万 | 21.93 | 21.93 | 21.27 | 66 | 镇海股份 | 2024-01-15 一 | 8.95 | 8.98 | 9.05 | 9.12 | 8.89 | 0.78% | 1.17% | 28565 | 2579万 | 22.05 | 22.05 | 21.39 | 67 | 镇海股份 | 2024-01-12 五 | 9.02 | 9.00 | 8.98 | 9.11 | 8.96 | -0.22% | 0.81% | 19772 | 1786万 | 21.88 | 21.88 | 21.23 | 68 | 镇海股份 | 2024-01-11 四 | 8.93 | 8.90 | 9.00 | 9.00 | 8.87 | 1.12% | 1.02% | 24973 | 2234万 | 21.93 | 21.93 | 21.27 | 69 | 镇海股份 | 2024-01-10 三 | 8.98 | 9.02 | 8.90 | 9.05 | 8.87 | -1.33% | 1.00% | 24382 | 2181万 | 21.69 | 21.69 | 21.04 | 70 | 镇海股份 | 2024-01-09 二 | 8.98 | 8.92 | 9.02 | 9.08 | 8.90 | 1.12% | 1.09% | 26616 | 2396万 | 21.98 | 21.98 | 21.32 | 71 | 镇海股份 | 2024-01-08 一 | 9.04 | 9.02 | 8.92 | 9.09 | 8.87 | -1.11% | 1.10% | 26798 | 2402万 | 21.74 | 21.74 | 21.09 | 72 | 镇海股份 | 2024-01-05 五 | 9.17 | 9.23 | 9.02 | 9.25 | 8.97 | -2.28% | 1.85% | 45084 | 4098万 | 21.98 | 21.98 | 21.32 | 73 | 镇海股份 | 2024-01-04 四 | 9.15 | 9.13 | 9.23 | 9.26 | 9.12 | 1.10% | 1.81% | 44110 | 4052万 | 22.49 | 22.49 | 21.82 | 74 | 镇海股份 | 2024-01-03 三 | 9.08 | 9.08 | 9.13 | 9.17 | 9.01 | 0.55% | 1.27% | 31058 | 2826万 | 22.25 | 22.25 | 21.58 | 75 | 镇海股份 | 2024-01-02 二 | 8.98 | 9.00 | 9.08 | 9.16 | 8.98 | 0.89% | 1.32% | 32061 | 2915万 | 22.13 | 22.13 | 21.46 | 76 | 镇海股份 | 2023-12-29 五 | 8.82 | 8.85 | 9.00 | 9.01 | 8.82 | 1.69% | 0.95% | 23053 | 2065万 | 21.93 | 21.93 | 21.27 | 77 | 镇海股份 | 2023-12-28 四 | 8.72 | 8.77 | 8.85 | 8.93 | 8.67 | 0.91% | 1.07% | 25992 | 2294万 | 21.57 | 21.57 | 20.92 | 78 | 镇海股份 | 2023-12-27 三 | 8.69 | 8.65 | 8.77 | 8.87 | 8.60 | 1.39% | 0.87% | 21313 | 1858万 | 21.37 | 21.37 | 20.73 | 79 | 镇海股份 | 2023-12-26 二 | 8.73 | 8.70 | 8.65 | 8.74 | 8.61 | -0.57% | 0.90% | 21812 | 1892万 | 21.08 | 21.08 | 20.45 | 80 | 镇海股份 | 2023-12-25 一 | 8.77 | 8.80 | 8.70 | 8.85 | 8.66 | -1.14% | 1.07% | 26195 | 2285万 | 21.2 | 21.2 | 20.57 | 81 | 镇海股份 | 2023-12-22 五 | 8.93 | 8.92 | 8.80 | 8.98 | 8.73 | -1.35% | 1.47% | 35745 | 3166万 | 21.44 | 21.44 | 20.8 | 82 | 镇海股份 | 2023-12-21 四 | 8.90 | 8.94 | 8.92 | 8.97 | 8.73 | -0.22% | 1.49% | 36355 | 3220万 | 21.74 | 21.74 | 21.09 | 83 | 镇海股份 | 2023-12-20 三 | 8.99 | 8.89 | 8.94 | 9.13 | 8.90 | 0.56% | 1.66% | 40495 | 3656万 | 21.78 | 21.78 | 21.13 | 84 | 镇海股份 | 2023-12-19 二 | 8.98 | 8.94 | 8.89 | 9.00 | 8.79 | -0.56% | 1.50% | 36459 | 3235万 | 21.66 | 21.66 | 21.01 | 85 | 镇海股份 | 2023-12-18 一 | 9.07 | 9.08 | 8.94 | 9.10 | 8.91 | -1.54% | 1.66% | 40519 | 3639万 | 21.78 | 21.78 | 21.13 | 86 | 镇海股份 | 2023-12-15 五 | 9.18 | 9.16 | 9.08 | 9.20 | 9.00 | -0.87% | 2.05% | 49918 | 4525万 | 22.13 | 22.13 | 21.46 | 87 | 镇海股份 | 2023-12-14 四 | 9.17 | 9.18 | 9.16 | 9.25 | 9.02 | -0.22% | 2.42% | 58889 | 5382万 | 22.32 | 22.32 | 21.65 | 88 | 镇海股份 | 2023-12-13 三 | 9.08 | 9.01 | 9.18 | 9.37 | 9.01 | 1.89% | 4.70% | 114594 | 10497万 | 22.37 | 22.37 | 21.7 | 89 | 镇海股份 | 2023-12-12 二 | 8.79 | 8.81 | 9.01 | 9.03 | 8.62 | 2.27% | 3.37% | 82029 | 7238万 | 21.96 | 21.96 | 21.3 | 90 | 镇海股份 | 2023-12-11 一 | 8.76 | 8.84 | 8.81 | 8.94 | 8.61 | -0.34% | 3.72% | 90590 | 8001万 | 21.47 | 21.47 | 20.83 | 91 | 镇海股份 | 2023-12-08 五 | 8.97 | 8.92 | 8.84 | 9.35 | 8.80 | -0.90% | 5.31% | 129486 | 11626万 | 21.54 | 21.54 | 20.9 | 92 | 镇海股份 | 2023-12-07 四 | 9.16 | 9.03 | 8.92 | 9.24 | 8.86 | -1.22% | 4.10% | 99936 | 8967万 | 21.74 | 21.74 | 21.09 | 93 | 镇海股份 | 2023-12-06 三 | 8.83 | 8.83 | 9.03 | 9.42 | 8.78 | 2.27% | 4.67% | 113855 | 10378万 | 22 | 22 | 21.35 | 94 | 镇海股份 | 2023-12-05 二 | 8.89 | 8.90 | 8.83 | 8.89 | 8.77 | -0.79% | 1.34% | 32603 | 2885万 | 21.52 | 21.52 | 20.87 | 95 | 镇海股份 | 2023-12-04 一 | 8.79 | 8.75 | 8.90 | 8.97 | 8.73 | 1.71% | 1.63% | 39669 | 3518万 | 21.69 | 21.69 | 21.04 | 96 | 镇海股份 | 2023-12-01 五 | 8.66 | 8.66 | 8.75 | 8.78 | 8.66 | 1.04% | 1.09% | 26653 | 2331万 | 21.32 | 21.32 | 20.68 | 97 | 镇海股份 | 2023-11-30 四 | 8.71 | 8.70 | 8.66 | 8.72 | 8.61 | -0.46% | 0.97% | 23743 | 2056万 | 21.1 | 21.1 | 20.47 | 98 | 镇海股份 | 2023-11-29 三 | 8.81 | 8.77 | 8.70 | 8.81 | 8.63 | -0.80% | 1.47% | 35787 | 3118万 | 21.2 | 21.2 | 20.57 | 99 | 镇海股份 | 2023-11-28 二 | 8.57 | 8.60 | 8.77 | 8.84 | 8.55 | 1.98% | 2.16% | 52691 | 4608万 | 21.37 | 21.37 | 20.73 | 100 | 镇海股份 | 2023-11-24 五 | 8.70 | 8.70 | 8.63 | 8.73 | 8.60 | -0.80% | 1.01% | 24649 | 2135万 | 21.03 | 21.03 | 20.4 | 101 | 镇海股份 | 2023-11-23 四 | 8.65 | 8.65 | 8.70 | 8.72 | 8.60 | 0.58% | 0.92% | 22301 | 1936万 | 21.2 | 21.2 | 20.57 | 102 | 镇海股份 | 2023-11-22 三 | 8.62 | 8.62 | 8.65 | 8.73 | 8.62 | 0.35% | 1.16% | 28212 | 2450万 | 21.08 | 21.08 | 20.45 | 103 | 镇海股份 | 2023-11-21 二 | 8.72 | 8.69 | 8.62 | 8.73 | 8.62 | -0.81% | 0.79% | 19336 | 1678万 | 21.01 | 21.01 | 20.38 | 104 | 镇海股份 | 2023-11-20 一 | 8.67 | 8.67 | 8.69 | 8.74 | 8.66 | 0.23% | 0.80% | 19523 | 1698万 | 21.18 | 21.18 | 20.54 | 105 | 镇海股份 | 2023-11-17 五 | 8.61 | 8.65 | 8.67 | 8.72 | 8.60 | 0.23% | 0.79% | 19266 | 1669万 | 21.13 | 21.13 | 20.49 | 106 | 镇海股份 | 2023-11-16 四 | 8.65 | 8.65 | 8.65 | 8.68 | 8.59 | 0.00% | 0.68% | 16595 | 1435万 | 21.08 | 21.08 | 20.45 | 107 | 镇海股份 | 2023-11-15 三 | 8.67 | 8.63 | 8.65 | 8.69 | 8.58 | 0.23% | 0.75% | 18374 | 1588万 | 21.08 | 21.08 | 20.45 | 108 | 镇海股份 | 2023-11-14 二 | 8.71 | 8.70 | 8.63 | 8.73 | 8.58 | -0.80% | 1.06% | 25891 | 2236万 | 21.03 | 21.03 | 20.4 | 109 | 镇海股份 | 2023-11-13 一 | 8.56 | 8.51 | 8.70 | 8.71 | 8.52 | 2.23% | 1.60% | 39035 | 3372万 | 21.2 | 21.2 | 20.57 | 110 | 镇海股份 | 2023-11-10 五 | 8.52 | 8.52 | 8.51 | 8.54 | 8.43 | -0.12% | 0.73% | 17876 | 1517万 | 20.74 | 20.74 | 20.12 | 111 | 镇海股份 | 2023-11-09 四 | 8.50 | 8.48 | 8.52 | 8.55 | 8.47 | 0.47% | 0.86% | 20875 | 1777万 | 20.76 | 20.76 | 20.14 | 112 | 镇海股份 | 2023-11-08 三 | 8.47 | 8.46 | 8.48 | 8.51 | 8.40 | 0.24% | 0.86% | 20944 | 1775万 | 20.66 | 20.66 | 20.05 | 113 | 镇海股份 | 2023-11-07 二 | 8.45 | 8.46 | 8.46 | 8.50 | 8.40 | 0.00% | 1.06% | 25751 | 2179万 | 20.62 | 20.62 | 20 | 114 | 镇海股份 | 2023-11-06 一 | 8.48 | 8.44 | 8.46 | 8.52 | 8.41 | 0.24% | 0.94% | 22817 | 1931万 | 20.62 | 20.62 | 20 | 115 | 镇海股份 | 2023-11-03 五 | 8.36 | 8.42 | 8.44 | 8.50 | 8.36 | 0.24% | 0.95% | 23230 | 1963万 | 20.57 | 20.57 | 19.95 | 116 | 镇海股份 | 2023-11-02 四 | 8.45 | 8.45 | 8.42 | 8.46 | 8.36 | -0.36% | 0.71% | 17379 | 1463万 | 20.52 | 20.52 | 19.9 | 117 | 镇海股份 | 2023-11-01 三 | 8.32 | 8.32 | 8.45 | 8.47 | 8.30 | 1.56% | 1.18% | 28836 | 2429万 | 20.59 | 20.59 | 19.97 | 118 | 镇海股份 | 2023-10-31 二 | 8.32 | 8.28 | 8.32 | 8.38 | 8.25 | 0.48% | 0.89% | 21715 | 1808万 | 20.27 | 20.27 | 19.67 | 119 | 镇海股份 | 2023-10-30 一 | 8.20 | 8.24 | 8.28 | 8.34 | 8.16 | 0.49% | 1.01% | 24515 | 2032万 | 20.18 | 20.18 | 19.57 | 120 | 镇海股份 | 2023-10-27 五 | 8.21 | 8.22 | 8.24 | 8.30 | 8.15 | 0.24% | 0.85% | 20823 | 1718万 | 20.08 | 20.08 | 19.48 | 121 | 镇海股份 | 2023-10-26 四 | 8.33 | 8.34 | 8.22 | 8.33 | 8.12 | -1.44% | 1.37% | 33383 | 2737万 | 20.03 | 20.03 | 19.43 | 122 | 镇海股份 | 2023-10-25 三 | 8.17 | 8.11 | 8.34 | 8.37 | 8.17 | 2.84% | 1.86% | 45441 | 3778万 | 20.32 | 20.32 | 19.71 | 123 | 镇海股份 | 2023-10-24 二 | 7.77 | 7.81 | 8.11 | 8.14 | 7.77 | 3.84% | 1.38% | 33726 | 2713万 | 19.76 | 19.76 | 19.17 | 124 | 镇海股份 | 2023-10-23 一 | 8.00 | 8.00 | 7.81 | 8.05 | 7.76 | -2.38% | 1.37% | 33372 | 2620万 | 19.03 | 19.03 | 18.46 | 125 | 镇海股份 | 2023-10-20 五 | 7.98 | 8.04 | 8.00 | 8.13 | 7.98 | -0.50% | 1.20% | 29292 | 2357万 | 19.49 | 19.49 | 18.91 | 126 | 镇海股份 | 2023-10-19 四 | 8.08 | 8.09 | 8.04 | 8.25 | 8.02 | -0.62% | 0.93% | 22574 | 1831万 | 19.59 | 19.59 | 19.01 | 127 | 镇海股份 | 2023-10-18 三 | 8.28 | 8.27 | 8.09 | 8.28 | 8.09 | -2.18% | 0.79% | 19185 | 1567万 | 19.71 | 19.71 | 19.42 | 128 | 镇海股份 | 2023-10-17 二 | 8.24 | 8.19 | 8.27 | 8.33 | 8.18 | 0.98% | 1.28% | 31237 | 2576万 | 20.15 | 20.15 | 19.86 | 129 | 镇海股份 | 2023-10-16 一 | 8.11 | 8.15 | 8.19 | 8.24 | 8.11 | 0.49% | 0.91% | 22252 | 1819万 | 19.96 | 19.96 | 19.66 | 130 | 镇海股份 | 2023-10-13 五 | 8.26 | 8.31 | 8.15 | 8.30 | 8.12 | -1.93% | 0.77% | 18877 | 1543万 | 19.86 | 19.86 | 19.57 | 131 | 镇海股份 | 2023-10-12 四 | 8.26 | 8.25 | 8.31 | 8.32 | 8.13 | 0.73% | 0.88% | 21541 | 1777万 | 20.25 | 20.25 | 19.95 | 132 | 镇海股份 | 2023-10-11 三 | 8.29 | 8.30 | 8.25 | 8.33 | 8.21 | -0.60% | 1.34% | 32607 | 2696万 | 20.1 | 20.1 | 19.81 | 133 | 镇海股份 | 2023-10-10 二 | 8.32 | 8.32 | 8.30 | 8.36 | 8.25 | -0.24% | 1.34% | 32770 | 2723万 | 20.23 | 20.23 | 19.93 | 134 | 镇海股份 | 2023-10-09 一 | 8.54 | 8.56 | 8.32 | 8.54 | 8.29 | -2.80% | 1.63% | 39680 | 3308万 | 20.27 | 20.27 | 19.98 | 135 | 镇海股份 | 2023-09-28 四 | 8.48 | 8.38 | 8.56 | 8.59 | 8.38 | 2.15% | 1.24% | 30150 | 2572万 | 20.86 | 20.86 | 20.55 | 136 | 镇海股份 | 2023-09-27 三 | 8.37 | 8.38 | 8.38 | 8.45 | 8.22 | 0.00% | 1.42% | 34530 | 2889万 | 20.42 | 20.42 | 20.12 | 137 | 镇海股份 | 2023-09-26 二 | 8.52 | 8.50 | 8.38 | 8.53 | 8.30 | -1.41% | 1.29% | 31394 | 2639万 | 20.42 | 20.42 | 20.12 | 138 | 镇海股份 | 2023-09-25 一 | 8.59 | 8.56 | 8.50 | 8.62 | 8.47 | -0.70% | 0.89% | 21789 | 1858万 | 20.71 | 20.71 | 20.41 | 139 | 镇海股份 | 2023-09-22 五 | 8.35 | 8.35 | 8.56 | 8.56 | 8.30 | 2.51% | 0.87% | 21164 | 1795万 | 20.86 | 20.86 | 20.55 | 140 | 镇海股份 | 2023-09-21 四 | 8.46 | 8.49 | 8.35 | 8.57 | 8.30 | -1.65% | 0.81% | 19739 | 1661万 | 20.35 | 20.35 | 20.05 | 141 | 镇海股份 | 2023-09-20 三 | 8.43 | 8.45 | 8.49 | 8.59 | 8.43 | 0.47% | 1.10% | 26922 | 2294万 | 20.69 | 20.69 | 20.38 | 142 | 镇海股份 | 2023-09-19 二 | 8.46 | 8.47 | 8.45 | 8.51 | 8.41 | -0.24% | 0.78% | 18935 | 1602万 | 20.59 | 20.59 | 20.29 | 143 | 镇海股份 | 2023-09-18 一 | 8.35 | 8.38 | 8.47 | 8.54 | 8.31 | 1.07% | 0.95% | 23121 | 1956万 | 20.64 | 20.64 | 20.34 | 144 | 镇海股份 | 2023-09-15 五 | 8.37 | 8.32 | 8.38 | 8.47 | 8.29 | 0.72% | 0.83% | 20264 | 1701万 | 20.42 | 20.42 | 20.12 | 145 | 镇海股份 | 2023-09-14 四 | 8.49 | 8.44 | 8.32 | 8.49 | 8.24 | -1.42% | 0.86% | 21013 | 1751万 | 20.27 | 20.27 | 19.98 | 146 | 镇海股份 | 2023-09-13 三 | 8.48 | 8.48 | 8.44 | 8.56 | 8.38 | -0.47% | 0.86% | 20980 | 1774万 | 20.57 | 20.57 | 20.26 | 147 | 镇海股份 | 2023-09-12 二 | 8.53 | 8.53 | 8.48 | 8.56 | 8.48 | -0.59% | 0.62% | 15156 | 1289万 | 20.66 | 20.66 | 20.36 | 148 | 镇海股份 | 2023-09-11 一 | 8.57 | 8.50 | 8.53 | 8.57 | 8.40 | 0.35% | 1.14% | 27747 | 2361万 | 20.79 | 20.79 | 20.48 | 149 | 镇海股份 | 2023-09-08 五 | 8.50 | 8.50 | 8.50 | 8.59 | 8.48 | 0.00% | 0.92% | 22330 | 1906万 | 20.71 | 20.71 | 20.41 | 150 | 镇海股份 | 2023-09-07 四 | 8.59 | 8.60 | 8.50 | 8.65 | 8.50 | -1.16% | 0.93% | 22663 | 1944万 | 20.71 | 20.71 | 20.41 | 151 | 镇海股份 | 2023-09-06 三 | 8.56 | 8.58 | 8.60 | 8.65 | 8.49 | 0.23% | 0.92% | 22516 | 1934万 | 20.96 | 20.96 | 20.65 | 152 | 镇海股份 | 2023-09-05 二 | 8.67 | 8.66 | 8.58 | 8.67 | 8.51 | -0.92% | 1.38% | 33670 | 2881万 | 20.91 | 20.91 | 20.6 | 153 | 镇海股份 | 2023-09-04 一 | 8.60 | 8.53 | 8.66 | 8.67 | 8.53 | 1.52% | 1.02% | 24960 | 2156万 | 21.1 | 21.1 | 20.79 | 154 | 镇海股份 | 2023-09-01 五 | 8.59 | 8.50 | 8.53 | 8.59 | 8.49 | 0.35% | 0.80% | 19439 | 1658万 | 20.79 | 20.79 | 20.48 | 155 | 镇海股份 | 2023-08-31 四 | 8.56 | 8.54 | 8.50 | 8.59 | 8.45 | -0.47% | 0.80% | 19416 | 1654万 | 20.71 | 20.71 | 20.41 | 156 | 镇海股份 | 2023-08-30 三 | 8.61 | 8.60 | 8.54 | 8.64 | 8.52 | -0.70% | 0.82% | 19993 | 1712万 | 20.81 | 20.81 | 20.5 | 157 | 镇海股份 | 2023-08-29 二 | 8.25 | 8.22 | 8.60 | 8.61 | 8.23 | 4.62% | 1.78% | 43424 | 3690万 | 20.96 | 20.96 | 20.65 | 158 | 镇海股份 | 2023-08-28 一 | 8.45 | 8.04 | 8.22 | 8.50 | 8.20 | 2.24% | 1.90% | 46214 | 3854万 | 20.03 | 20.03 | 19.74 | 159 | 镇海股份 | 2023-08-25 五 | 8.12 | 8.16 | 8.04 | 8.29 | 8.01 | -1.47% | 1.17% | 28400 | 2310万 | 19.59 | 19.59 | 19.3 | 160 | 镇海股份 | 2023-08-23 三 | 8.40 | 8.36 | 8.24 | 8.42 | 8.12 | -1.44% | 1.15% | 28011 | 2313万 | 20.08 | 20.08 | 19.78 | 161 | 镇海股份 | 2023-08-22 二 | 8.55 | 8.48 | 8.36 | 8.61 | 8.23 | -1.42% | 1.65% | 40291 | 3372万 | 20.37 | 20.37 | 20.07 |
|
行情刷新 | 流通股东
|