密尔克卫 sh.603713
56.20
+8.75%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 52.60 | 56.85 | 52.50 | 56.20 | +8.75% | 3.49 | 3.97% |
| 2026-05-22 | 51.50 | 52.01 | 51.06 | 51.68 | +0.90% | 0.54 | 0.66% |
| 2026-05-21 | 52.54 | 53.18 | 51.22 | 51.22 | -2.48% | 0.87 | 1.06% |
| 2026-05-20 | 52.35 | 52.60 | 51.20 | 52.52 | -1.05% | 1.45 | 1.77% |
| 2026-05-19 | 53.15 | 53.20 | 52.51 | 53.08 | +0.85% | 0.62 | 0.75% |
| 2026-05-18 | 54.56 | 54.84 | 52.30 | 52.63 | -3.54% | 1.10 | 1.31% |
| 2026-05-15 | 55.20 | 55.66 | 54.06 | 54.56 | -0.84% | 1.02 | 1.18% |
| 2026-05-14 | 56.90 | 57.29 | 55.02 | 55.02 | -3.32% | 1.11 | 1.26% |
| 2026-05-13 | 56.87 | 57.13 | 56.40 | 56.91 | +0.21% | 0.47 | 0.52% |
| 2026-05-12 | 57.87 | 57.87 | 56.50 | 56.79 | -1.78% | 0.87 | 0.97% |
| 2026-05-11 | 57.68 | 58.40 | 56.48 | 57.82 | +0.29% | 1.05 | 1.15% |
| 2026-05-08 | 57.23 | 58.28 | 57.23 | 57.65 | +0.07% | 0.86 | 0.94% |
| 2026-05-07 | 57.50 | 57.80 | 56.75 | 57.61 | +1.28% | 0.70 | 0.77% |
| 2026-05-06 | 56.90 | 57.74 | 56.63 | 56.88 | +0.02% | 0.88 | 0.97% |
| 2026-04-30 | 58.00 | 58.00 | 56.63 | 56.87 | -1.83% | 0.78 | 0.86% |
| 2026-04-29 | 57.78 | 59.00 | 57.61 | 57.93 | +2.30% | 0.87 | 0.94% |
| 2026-04-28 | 56.91 | 57.22 | 56.02 | 56.63 | -0.26% | 0.50 | 0.56% |
| 2026-04-27 | 56.31 | 57.29 | 56.31 | 56.78 | +0.85% | 0.64 | 0.71% |
| 2026-04-24 | 58.51 | 58.96 | 56.01 | 56.30 | -4.24% | 1.40 | 1.56% |
| 2026-04-23 | 59.35 | 59.68 | 58.02 | 58.79 | -1.51% | 0.55 | 0.59% |