镇海股份(603637)股票信息
| 股票代码 | 603637 |
| 股票名称 | 镇海股份 |
| 最新价/元 | 6.61 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -2.51 |
| 买入/元 | 6.60 |
| 卖出/元 | 6.61 |
| 昨收/元 | 6.78 |
| 今开/元 | 6.78 |
| 最高/元 | 6.83 |
| 最低/元 | 6.55 |
| 成交量/手 | 37403.08 |
| 成交额/万 | 2506.59 |
| 股净值/元 | 15.74 |
| 市净率 | 1.63 |
| 总市值/万 | 157771.36 |
| 流通值/万 | 157771.36 |
| 换手率/% | 1.57 |
| 入市日期 | 2017-02-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
镇海股份(603637)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.78 | 6.61 | -0.17 | -2.51 | 37403.08 | 2506.59 | 1.57 |
| 2024-10-10 | 6.60 | 6.78 | 0.20 | 3.04 | 56119.91 | 3802.18 | 2.35 |
| 2024-10-09 | 6.94 | 6.58 | -0.64 | -8.86 | 70277.97 | 4784.60 | 2.94 |
| 2024-10-08 | 7.52 | 7.22 | 0.33 | 4.79 | 112241.11 | 8198.11 | 4.70 |
| 2024-09-30 | 6.67 | 6.89 | 0.44 | 6.82 | 84874.31 | 5731.39 | 3.56 |
| 2024-09-27 | 6.31 | 6.45 | 0.19 | 3.04 | 20396.37 | 1296.03 | 0.85 |
| 2024-09-26 | 6.12 | 6.26 | 0.14 | 2.29 | 21575.00 | 1337.56 | 0.90 |
| 2024-09-25 | 6.16 | 6.12 | 0.00 | 0.00 | 25171.98 | 1559.65 | 1.05 |
| 2024-09-24 | 5.96 | 6.12 | 0.16 | 2.69 | 16946.98 | 1022.76 | 0.71 |
| 2024-09-23 | 5.90 | 5.96 | 0.03 | 0.51 | 11820.00 | 700.69 | 0.50 |
| 2024-09-20 | 5.95 | 5.93 | -0.04 | -0.67 | 13482.00 | 799.95 | 0.56 |
| 2024-09-19 | 5.80 | 5.97 | 0.23 | 4.01 | 26690.77 | 1582.02 | 1.12 |
| 2024-09-18 | 5.87 | 5.74 | -0.12 | -2.05 | 19054.00 | 1091.32 | 0.80 |
| 2024-09-13 | 5.93 | 5.86 | -0.07 | -1.18 | 18371.98 | 1091.26 | 0.77 |
| 2024-09-12 | 5.92 | 5.93 | 0.00 | 0.00 | 12833.00 | 764.69 | 0.54 |
| 2024-09-11 | 5.97 | 5.93 | -0.06 | -1.00 | 9581.86 | 568.79 | 0.40 |
| 2024-09-10 | 5.91 | 5.99 | 0.06 | 1.01 | 13449.22 | 798.95 | 0.56 |
| 2024-09-09 | 5.83 | 5.93 | 0.06 | 1.02 | 12788.21 | 753.69 | 0.54 |
| 2024-09-06 | 6.02 | 5.87 | -0.13 | -2.17 | 13604.00 | 807.95 | 0.57 |
| 2024-09-05 | 5.92 | 6.00 | 0.08 | 1.35 | 10072.86 | 601.09 | 0.42 |
| 2024-09-04 | 5.96 | 5.92 | -0.06 | -1.00 | 15853.00 | 941.20 | 0.66 |
| 2024-09-03 | 6.00 | 5.98 | 0.01 | 0.17 | 15564.00 | 932.53 | 0.65 |
| 2024-09-02 | 6.00 | 5.97 | -0.04 | -0.67 | 21558.66 | 1301.14 | 0.90 |
| 2024-08-30 | 5.95 | 6.01 | 0.06 | 1.01 | 29411.83 | 1774.83 | 1.23 |
| 2024-08-29 | 5.89 | 5.95 | 0.06 | 1.02 | 17807.00 | 1051.47 | 0.75 |
| 2024-08-28 | 5.84 | 5.89 | 0.02 | 0.34 | 15176.46 | 892.63 | 0.64 |
| 2024-08-27 | 5.88 | 5.87 | 0.00 | 0.00 | 16288.04 | 949.85 | 0.68 |
| 2024-08-26 | 5.71 | 5.87 | 0.16 | 2.80 | 24780.46 | 1448.13 | 1.04 |
| 2024-08-23 | 5.71 | 5.71 | -0.01 | -0.18 | 14946.03 | 848.72 | 0.63 |
| 2024-08-22 | 5.75 | 5.72 | -0.08 | -1.38 | 18076.00 | 1045.55 | 0.76 |
| 2024-08-21 | 5.85 | 5.80 | 0.04 | 0.69 | 36765.04 | 2149.72 | 1.54 |
| 2024-08-20 | 5.86 | 5.76 | -0.10 | -1.71 | 14022.00 | 812.38 | 0.59 |
| 2024-08-19 | 5.86 | 5.86 | -0.03 | -0.51 | 13089.85 | 767.30 | 0.55 |
| 2024-08-16 | 5.94 | 5.89 | -0.05 | -0.84 | 12948.00 | 766.00 | 0.54 |
| 2024-08-15 | 5.89 | 5.94 | 0.02 | 0.34 | 12295.00 | 726.10 | 0.52 |
| 2024-08-14 | 5.94 | 5.92 | 0.00 | 0.00 | 11962.00 | 710.93 | 0.50 |
| 2024-08-13 | 5.91 | 5.92 | 0.07 | 1.20 | 10011.21 | 588.88 | 0.42 |
| 2024-08-12 | 5.91 | 5.85 | 0.00 | 0.00 | 7572.00 | 443.67 | 0.32 |
| 2024-08-09 | 5.89 | 5.85 | -0.05 | -0.85 | 9296.00 | 547.62 | 0.39 |
| 2024-08-08 | 5.87 | 5.90 | 0.03 | 0.51 | 10393.40 | 609.69 | 0.44 |
| 2024-08-07 | 5.92 | 5.87 | 0.03 | 0.51 | 8839.21 | 519.07 | 0.37 |
| 2024-08-06 | 5.79 | 5.84 | 0.12 | 2.10 | 11496.00 | 667.44 | 0.48 |
| 2024-08-05 | 5.85 | 5.72 | -0.14 | -2.39 | 13039.88 | 758.40 | 0.55 |
| 2024-08-02 | 5.95 | 5.86 | -0.11 | -1.84 | 13344.17 | 785.77 | 0.56 |
| 2024-08-01 | 5.94 | 5.97 | 0.04 | 0.68 | 11979.80 | 713.67 | 0.50 |
| 2024-07-31 | 5.76 | 5.93 | 0.18 | 3.13 | 16885.00 | 990.40 | 0.71 |
| 2024-07-30 | 5.71 | 5.75 | 0.04 | 0.70 | 9435.20 | 540.25 | 0.40 |
| 2024-07-29 | 5.74 | 5.71 | 0.02 | 0.35 | 12822.20 | 730.82 | 0.54 |
| 2024-07-26 | 5.57 | 5.69 | 0.13 | 2.34 | 11496.00 | 651.14 | 0.48 |
| 2024-07-25 | 5.51 | 5.56 | 0.05 | 0.91 | 10799.20 | 600.10 | 0.45 |
| 2024-07-24 | 5.55 | 5.51 | -0.08 | -1.43 | 12426.12 | 688.99 | 0.52 |
| 2024-07-23 | 5.64 | 5.59 | -0.06 | -1.06 | 13416.32 | 760.26 | 0.56 |
| 2024-07-22 | 5.64 | 5.65 | 0.01 | 0.18 | 8454.00 | 477.70 | 0.35 |
| 2024-07-19 | 5.62 | 5.64 | 0.00 | 0.00 | 8837.05 | 499.72 | 0.37 |
| 2024-07-18 | 5.67 | 5.64 | -0.04 | -0.70 | 11347.20 | 634.06 | 0.48 |
| 2024-07-17 | 5.65 | 5.68 | -0.02 | -0.35 | 9346.18 | 529.74 | 0.39 |
| 2024-07-16 | 5.72 | 5.70 | -0.02 | -0.35 | 11827.88 | 673.12 | 0.50 |
| 2024-07-15 | 5.88 | 5.72 | -0.16 | -2.72 | 12729.56 | 733.01 | 0.53 |
| 2024-07-12 | 5.95 | 5.88 | -0.03 | -0.51 | 13504.82 | 799.46 | 0.57 |
| 2024-07-11 | 5.82 | 5.91 | 0.18 | 3.14 | 14355.66 | 842.95 | 0.60 |
| 2024-07-10 | 5.79 | 5.73 | -0.12 | -2.05 | 11550.00 | 666.37 | 0.48 |
| 2024-07-09 | 5.81 | 5.85 | 0.03 | 0.52 | 18451.32 | 1062.97 | 0.77 |
| 2024-07-08 | 6.02 | 5.82 | -0.21 | -3.48 | 12722.80 | 746.17 | 0.53 |
| 2024-07-05 | 5.95 | 6.03 | 0.07 | 1.17 | 10583.00 | 631.78 | 0.44 |
| 2024-07-04 | 6.17 | 5.96 | -0.21 | -3.40 | 16990.46 | 1023.36 | 0.71 |
| 2024-07-03 | 6.21 | 6.17 | -0.05 | -0.80 | 9217.00 | 570.38 | 0.39 |
| 2024-07-02 | 6.15 | 6.22 | 0.07 | 1.14 | 14034.20 | 869.65 | 0.59 |
| 2024-07-01 | 6.16 | 6.15 | 0.05 | 0.82 | 11612.66 | 709.26 | 0.49 |
| 2024-06-28 | 6.09 | 6.10 | 0.01 | 0.16 | 11888.00 | 729.11 | 0.50 |
| 2024-06-27 | 6.15 | 6.09 | -0.06 | -0.98 | 12393.00 | 760.32 | 0.52 |
| 2024-06-26 | 5.99 | 6.15 | 0.16 | 2.67 | 12823.00 | 775.24 | 0.54 |
| 2024-06-25 | 5.92 | 5.99 | 0.04 | 0.67 | 15773.17 | 946.29 | 0.66 |
| 2024-06-24 | 6.20 | 5.95 | -0.27 | -4.34 | 20410.63 | 1227.02 | 0.86 |
| 2024-06-21 | 6.16 | 6.22 | 0.06 | 0.97 | 10441.00 | 647.81 | 0.44 |
| 2024-06-20 | 6.31 | 6.16 | -0.14 | -2.22 | 15751.00 | 976.49 | 0.66 |
| 2024-06-19 | 6.36 | 6.30 | -0.02 | -0.32 | 10211.00 | 646.45 | 0.43 |
| 2024-06-18 | 6.20 | 6.32 | 0.12 | 1.94 | 11407.00 | 715.08 | 0.48 |
| 2024-06-17 | 6.28 | 6.20 | -0.08 | -1.27 | 11626.83 | 723.67 | 0.49 |
| 2024-06-14 | 6.25 | 6.28 | 0.02 | 0.32 | 10876.00 | 680.07 | 0.46 |
| 2024-06-13 | 6.35 | 6.26 | -0.09 | -1.42 | 12576.00 | 792.25 | 0.52 |
| 2024-06-12 | 6.22 | 6.35 | 0.08 | 1.28 | 13044.82 | 828.00 | 0.54 |
| 2024-06-11 | 6.25 | 6.27 | -0.02 | -0.32 | 17670.74 | 1096.11 | 0.73 |
| 2024-06-07 | 6.08 | 6.29 | 0.33 | 5.54 | 25819.48 | 1607.98 | 1.06 |
| 2024-06-06 | 6.37 | 6.09 | -0.28 | -4.40 | 36858.10 | 2280.54 | 1.51 |
| 2024-06-05 | 6.49 | 6.37 | -0.12 | -1.85 | 15451.00 | 985.73 | 0.63 |
| 2024-06-04 | 6.50 | 6.49 | -0.04 | -0.61 | 20836.40 | 1334.90 | 0.86 |
| 2024-06-03 | 6.81 | 6.53 | -0.27 | -3.97 | 39103.80 | 2566.52 | 1.60 |
| 2024-05-31 | 6.74 | 6.80 | 0.01 | 0.15 | 11921.80 | 808.19 | 0.49 |
| 2024-05-30 | 6.81 | 6.79 | -0.02 | -0.29 | 17219.95 | 1170.79 | 0.71 |
| 2024-05-29 | 6.72 | 6.81 | 0.09 | 1.34 | 17582.20 | 1194.96 | 0.72 |
| 2024-05-28 | 6.84 | 6.72 | -0.12 | -1.75 | 19539.40 | 1323.77 | 0.80 |
| 2024-05-27 | 6.84 | 6.84 | 0.03 | 0.44 | 28807.91 | 1942.26 | 1.18 |
| 2024-05-24 | 6.83 | 6.81 | -0.04 | -0.58 | 17386.00 | 1195.07 | 0.71 |
| 2024-05-23 | 7.01 | 6.85 | -0.21 | -2.98 | 31907.00 | 2201.74 | 1.31 |
| 2024-05-22 | 7.03 | 7.06 | 0.02 | 0.28 | 18952.00 | 1337.00 | 0.78 |
| 2024-05-21 | 7.10 | 7.04 | -0.12 | -1.68 | 19712.40 | 1392.82 | 0.81 |
| 2024-05-20 | 7.15 | 7.16 | -0.03 | -0.42 | 26177.73 | 1877.93 | 1.07 |
| 2024-05-17 | 7.13 | 7.19 | 0.06 | 0.84 | 26340.00 | 1878.91 | 1.08 |
| 2024-05-16 | 7.03 | 7.13 | 0.17 | 2.44 | 30196.00 | 2142.58 | 1.24 |
| 2024-05-15 | 7.03 | 6.96 | -0.05 | -0.71 | 21925.00 | 1539.22 | 0.90 |
日K线
周K线
月K线
