镇海股份

sh603637 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）

12.43

涨跌幅

-1.43%

成交量

4,795,400 股

成交额

60,801,536 元

换手率

2.01%

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	12.60	12.43	12.96	12.43	-1.43%	4,795,400	60,801,536	2.01
2026-10-13	12.45	12.61	12.74	11.81	+0.64%	7,273,000	89,038,680	3.05
2026-10-12	12.99	12.53	13.04	12.23	-3.54%	8,365,800	105,669,784	3.50
2026-10-09	13.47	12.99	13.50	12.50	-3.92%	8,463,700	109,761,808	3.55
2026-10-08	13.99	13.52	14.27	13.40	-2.52%	4,646,200	63,626,732	1.95
2026-09-30	13.81	13.87	14.08	13.54	+1.31%	5,039,100	69,699,128	2.11
2026-09-29	13.45	13.69	14.04	13.40	+1.11%	4,906,000	67,086,448	2.06
2026-09-28	14.04	13.54	14.10	13.50	-3.84%	6,205,400	84,970,568	2.60
2026-09-24	14.47	14.08	14.47	13.96	-2.56%	5,937,500	83,895,504	2.49
2026-09-23	14.55	14.45	14.76	14.39	-0.69%	4,870,100	70,680,256	2.04
2026-09-22	15.15	14.55	15.23	14.53	-3.64%	8,887,600	131,518,720	3.72
2026-09-21	14.78	15.10	15.34	14.65	+2.17%	7,858,000	118,801,696	3.29
2026-09-18	15.02	14.78	15.30	14.70	-0.61%	8,286,500	123,774,360	3.47
2026-09-17	14.13	14.87	15.19	13.79	+4.57%	13,204,300	192,703,360	5.53
2026-09-16	14.55	14.22	14.55	13.98	-2.27%	9,655,200	137,160,624	4.05
2026-09-15	13.86	14.55	15.25	13.73	+4.98%	16,178,600	237,864,512	6.78
2026-09-14	13.96	13.86	14.20	13.63	+1.09%	6,661,900	92,904,160	2.79
2026-09-11	14.44	13.71	14.44	13.60	-5.45%	9,223,100	127,609,616	3.86
2026-09-10	15.00	14.50	15.28	14.45	-2.03%	6,900,800	102,168,512	2.89
2026-09-09	14.82	14.80	15.17	14.77	-0.54%	4,759,400	71,120,856	1.99
2026-09-08	15.00	14.88	15.32	14.65	-0.60%	7,793,400	116,699,600	3.27
2026-09-07	14.80	14.97	15.01	14.40	+1.98%	7,144,100	104,661,984	2.99
2026-09-04	15.00	14.68	15.35	14.58	-1.28%	6,406,100	95,533,088	2.68
2026-09-03	14.94	14.87	15.18	14.71	+1.02%	7,897,000	118,174,096	3.31
2026-09-02	14.96	14.72	15.15	14.60	-2.45%	10,857,300	161,518,496	4.55
2026-09-01	15.16	15.09	15.59	14.66	-1.95%	8,759,300	131,723,680	3.67
2026-08-31	15.37	15.39	15.61	14.97	-1.35%	12,178,200	185,240,064	5.10
2026-08-28	14.88	15.60	16.10	14.65	+5.41%	18,166,500	283,792,320	7.61
2026-08-27	14.95	14.80	15.04	14.53	+0.00%	14,821,000	218,715,376	6.21
2026-08-26	14.17	14.80	15.40	14.06	+5.49%	27,161,800	400,681,216	11.38

需要全历史数据与程序化访问？查看镇海股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603637 获取全部历史日线。