当前位置: 爱股网 > 股票行情 > 镇洋发展(603213)股票行情

镇洋发展(603213)股票行情

镇洋发展(603213)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

镇洋发展(603213)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
2026-03-26	13.46	13.50	0.08	0.60%	13.33	13.52	22282	2991.96	0.50%
2026-03-25	13.00	13.42	0.45	3.47%	12.98	13.70	45910	6123.67	1.04%
2026-03-24	12.99	12.97	0.13	1.01%	12.78	12.99	24682	3181.66	0.56%
2026-03-23	13.10	12.84	-0.33	-2.51%	12.78	13.21	47367	6179.27	1.07%
2026-03-20	13.47	13.17	-0.25	-1.86%	13.17	13.47	36212	4808.50	0.82%
2026-03-19	13.50	13.42	-0.13	-0.96%	13.39	13.60	25492	3435.10	0.58%
2026-03-18	13.65	13.55	-0.04	-0.29%	13.46	13.65	26093	3533.85	0.59%
2026-03-17	13.74	13.59	-0.09	-0.66%	13.56	13.77	28280	3862.11	0.64%
2026-03-16	13.82	13.68	-0.02	-0.15%	13.65	13.87	24772	3398.99	0.56%
2026-03-13	13.83	13.70	-0.15	-1.08%	13.70	13.96	29521	4084.53	0.67%
2026-03-12	13.79	13.85	0.07	0.51%	13.76	13.93	26252	3634.99	0.59%
2026-03-11	13.78	13.78	0.05	0.36%	13.69	13.83	13411	1845.48	0.30%
2026-03-10	13.66	13.73	0.08	0.59%	13.64	13.76	23084	3163.01	0.52%
2026-03-09	13.71	13.65	-0.13	-0.94%	13.62	13.82	28593	3915.86	0.65%
2026-03-06	13.70	13.78	0.03	0.22%	13.68	13.79	27694	3805.08	0.63%
2026-03-05	13.80	13.75	0.08	0.59%	13.69	13.84	24904	3425.21	0.56%
2026-03-04	13.76	13.67	-0.13	-0.94%	13.65	13.85	29281	4023.81	0.66%
2026-03-03	13.90	13.80	-0.10	-0.72%	13.77	14.02	39480	5480.08	0.89%
2026-03-02	14.02	13.90	-0.18	-1.28%	13.85	14.08	30131	4201.35	0.68%
2026-02-27	14.02	14.08	0.04	0.28%	13.96	14.09	23573	3305.30	0.53%
2026-02-26	14.11	14.04	-0.03	-0.21%	14.02	14.13	26015	3659.11	0.59%
2026-02-25	13.99	14.07	0.11	0.79%	13.98	14.12	31553	4435.42	0.71%
2026-02-24	13.95	13.96	0.06	0.43%	13.84	13.99	27399	3814.99	0.62%
2026-02-13	13.98	13.90	-0.02	-0.14%	13.86	14.09	27825	3879.27	0.63%
2026-02-12	14.06	13.92	-0.14	-1.00%	13.91	14.11	27582	3859.30	0.62%
2026-02-11	13.91	14.06	0.13	0.93%	13.84	14.12	37575	5261.73	0.85%
2026-02-10	13.75	13.93	0.20	1.46%	13.71	13.95	41881	5809.27	0.95%
2026-02-09	13.71	13.73	0.07	0.51%	13.65	13.73	17838	2442.87	0.40%
2026-02-06	13.66	13.66	0.05	0.37%	13.61	13.78	27794	3807.43	0.63%
2026-02-05	13.70	13.61	-0.09	-0.66%	13.61	13.74	15097	2062.58	0.34%
2026-02-04	13.64	13.70	0.07	0.51%	13.59	13.75	16067	2199.83	0.36%
2026-02-03	13.54	13.63	0.16	1.19%	13.53	13.64	18651	2535.29	0.42%
2026-02-02	13.80	13.47	-0.21	-1.54%	13.46	13.80	38620	5263.34	0.87%
2026-01-30	13.62	13.68	0.02	0.15%	13.55	13.76	27639	3778.83	0.63%
2026-01-29	13.76	13.66	-0.10	-0.73%	13.60	13.80	24411	3343.37	0.55%
2026-01-28	13.68	13.76	0.05	0.36%	13.66	13.85	29798	4100.57	0.67%
2026-01-27	13.72	13.71	-0.02	-0.15%	13.62	13.79	25984	3554.91	0.59%
2026-01-26	13.85	13.73	-0.13	-0.94%	13.72	13.90	27755	3825.03	0.63%
2026-01-23	13.78	13.86	0.07	0.51%	13.75	13.86	21703	2999.44	0.49%
2026-01-22	13.76	13.79	0.07	0.51%	13.66	13.80	20268	2786.52	0.46%
2026-01-21	13.70	13.72	0.00	0.00%	13.65	13.75	26197	3590.14	0.59%
2026-01-20	13.68	13.72	0.00	0.00%	13.66	13.76	24064	3297.63	0.54%
2026-01-19	13.58	13.72	0.11	0.81%	13.55	13.79	40367	5525.01	0.91%
2026-01-16	13.60	13.61	0.05	0.37%	13.51	13.63	19345	2624.05	0.44%
2026-01-15	13.48	13.56	0.09	0.67%	13.47	13.71	29122	3956.62	0.66%
2026-01-14	13.50	13.47	-0.14	-1.03%	13.41	13.62	60802	8220.82	1.38%
2026-01-13	13.71	13.61	0.41	3.11%	13.53	13.95	125168	17187.68	2.83%
2026-01-12	13.20	13.20	-0.01	-0.08%	13.10	13.23	24647	3247.49	0.56%
2026-01-09	13.20	13.21	0.03	0.23%	13.12	13.25	27069	3566.33	0.61%
2026-01-08	13.25	13.18	-0.08	-0.60%	13.17	13.27	13820	1824.84	0.31%
2026-01-07	13.23	13.26	0.03	0.23%	13.20	13.31	22362	2963.63	0.51%
2026-01-06	13.15	13.23	0.11	0.84%	13.10	13.26	27046	3568.29	0.61%
2026-01-05	13.15	13.12	-0.01	-0.08%	13.09	13.18	20257	2657.13	0.46%
2025-12-31	13.07	13.13	0.07	0.54%	13.02	13.14	13802	1803.39	0.31%
2025-12-30	13.26	13.06	-0.26	-1.95%	13.00	13.29	24439	3209.76	0.55%
2025-12-29	13.19	13.32	0.21	1.60%	13.08	13.38	26603	3522.89	0.60%
2025-12-26	13.22	13.11	-0.07	-0.53%	13.10	13.25	14717	1938.51	0.33%
2025-12-25	13.10	13.18	0.05	0.38%	13.10	13.24	14172	1869.95	0.32%
2025-12-24	13.15	13.13	0.04	0.31%	13.05	13.16	12673	1663.36	0.29%
2025-12-23	13.15	13.09	-0.01	-0.08%	12.98	13.15	20238	2641.67	0.46%
2025-12-22	13.18	13.10	-0.08	-0.61%	13.10	13.22	15872	2087.50	0.36%
2025-12-19	13.08	13.18	0.15	1.15%	13.00	13.18	16062	2103.00	0.36%
2025-12-18	12.94	13.03	-0.01	-0.08%	12.94	13.23	17815	2335.91	0.40%
2025-12-17	13.10	13.04	-0.06	-0.46%	12.89	13.11	19627	2551.10	0.44%
2025-12-16	13.20	13.10	-0.07	-0.53%	12.93	13.22	34457	4495.22	0.78%
2025-12-15	13.35	13.17	-0.19	-1.42%	13.15	13.40	26034	3458.73	0.59%
2025-12-12	13.49	13.36	-0.09	-0.67%	13.32	13.51	22869	3067.24	0.52%
2025-12-11	13.63	13.45	-0.16	-1.18%	13.42	13.64	26970	3641.88	0.61%
2025-12-10	13.65	13.61	-0.07	-0.51%	13.52	13.71	26295	3573.89	0.59%
2025-12-09	13.79	13.68	-0.11	-0.80%	13.67	13.82	19442	2669.16	0.44%
2025-12-08	13.79	13.79	0.03	0.22%	13.75	13.82	24679	3402.91	0.56%
2025-12-05	13.75	13.76	0.04	0.29%	13.68	13.76	16262	2233.57	0.37%
2025-12-04	13.73	13.72	-0.06	-0.44%	13.70	13.83	15066	2069.43	0.34%
2025-12-03	13.85	13.78	-0.07	-0.51%	13.73	13.90	20144	2783.95	0.46%
2025-12-02	13.85	13.85	0.00	0.00%	13.74	13.92	19980	2763.92	0.45%
2025-12-01	13.90	13.85	-0.02	-0.14%	13.82	13.95	18197	2525.64	0.41%
2025-11-28	13.86	13.87	0.03	0.22%	13.74	13.92	14132	1956.22	0.32%
2025-11-27	13.78	13.84	0.06	0.44%	13.72	13.92	17024	2358.89	0.39%
2025-11-26	13.66	13.78	0.11	0.80%	13.66	13.85	15710	2159.97	0.36%
2025-11-25	13.60	13.67	0.07	0.51%	13.56	13.90	25927	3554.78	0.59%

上证大盘股票行情在线 K线走势图

镇洋发展(603213)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58