镇洋发展

sh603213 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.74

涨跌幅

-0.43%

成交量

1,987,200 股

成交额

27,460,316 元

换手率

0.45%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.76	13.74	13.88	13.73	-0.43%	1,987,200	27,460,316	0.45
2026-10-13	13.75	13.80	13.86	13.65	+0.00%	2,264,200	31,117,914	0.51
2026-10-12	13.84	13.80	13.96	13.75	-0.43%	1,867,100	25,877,808	0.42
2026-10-09	13.68	13.86	13.86	13.63	+1.17%	2,364,600	32,573,320	0.53
2026-10-08	13.85	13.70	13.90	13.65	-1.23%	1,634,000	22,469,640	0.37
2026-09-30	13.78	13.87	13.90	13.73	+0.87%	1,696,700	23,448,660	0.38
2026-09-29	13.54	13.75	13.80	13.54	+1.25%	1,865,800	25,573,942	0.42
2026-09-28	13.68	13.58	13.68	13.45	-0.29%	1,332,700	18,020,272	0.30
2026-09-24	13.76	13.62	13.80	13.61	-1.02%	1,239,500	16,951,284	0.28
2026-09-23	13.71	13.76	13.82	13.66	+0.36%	1,915,200	26,317,116	0.43
2026-09-22	13.50	13.71	13.77	13.50	+1.18%	1,860,100	25,413,420	0.42
2026-09-21	13.46	13.55	13.60	13.43	+0.44%	1,359,200	18,382,800	0.31
2026-09-18	13.64	13.49	13.64	13.49	-0.81%	1,335,800	18,115,428	0.30
2026-09-17	13.68	13.60	13.74	13.57	-1.23%	1,357,500	18,526,436	0.31
2026-09-16	13.45	13.77	13.78	13.37	+2.38%	2,406,800	32,701,876	0.54
2026-09-15	13.57	13.45	13.61	13.45	-0.88%	1,763,200	23,789,012	0.40
2026-09-14	13.55	13.57	13.65	13.55	-0.22%	1,144,800	15,564,447	0.26
2026-09-11	13.67	13.60	13.72	13.44	-0.66%	2,585,800	35,027,572	0.58
2026-09-10	13.72	13.69	13.80	13.68	-0.58%	1,432,600	19,644,856	0.32
2026-09-09	13.81	13.77	13.81	13.72	-0.07%	1,295,600	17,824,096	0.29
2026-09-08	13.80	13.78	13.85	13.71	-0.14%	1,507,800	20,769,556	0.34
2026-09-07	13.87	13.80	13.88	13.75	-0.36%	1,143,800	15,779,429	0.26
2026-09-04	14.06	13.85	14.06	13.82	-1.49%	2,443,500	34,035,888	0.55
2026-09-03	13.98	14.06	14.09	13.98	+0.57%	1,851,000	25,998,852	0.42
2026-09-02	14.05	13.98	14.05	13.91	-0.43%	1,700,600	23,757,460	0.38
2026-09-01	14.16	14.04	14.19	14.03	-0.57%	2,684,400	37,849,088	0.60
2026-08-31	13.96	14.12	14.23	13.91	+0.86%	3,727,400	52,657,684	0.84
2026-08-28	13.97	14.00	14.05	13.89	+0.29%	1,687,300	23,593,654	0.38
2026-08-27	13.90	13.96	14.04	13.90	-0.21%	1,735,200	24,192,940	0.39
2026-08-26	13.98	13.99	14.12	13.91	+0.00%	1,764,800	24,793,980	0.40

需要全历史数据与程序化访问？查看镇洋发展日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603213 获取全部历史日线。