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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 60.51 | 61.50 | 60.23 | 60.86 | +0.26% | 1.16 | 1.21% |
| 2025-08-19 | 61.11 | 61.77 | 60.20 | 60.70 | -0.98% | 2.07 | 2.15% |
| 2025-08-18 | 58.99 | 62.78 | 58.50 | 61.30 | +4.02% | 3.06 | 3.16% |
| 2025-08-15 | 56.84 | 59.50 | 56.66 | 58.93 | +2.17% | 1.76 | 1.91% |
| 2025-08-14 | 56.35 | 59.50 | 56.34 | 57.68 | +2.34% | 2.08 | 2.25% |
| 2025-08-13 | 54.90 | 56.47 | 54.90 | 56.36 | +2.45% | 1.14 | 1.29% |
| 2025-08-12 | 55.19 | 55.50 | 54.80 | 55.01 | -0.29% | 0.61 | 0.69% |
| 2025-08-11 | 54.99 | 55.42 | 54.80 | 55.17 | +0.69% | 0.68 | 0.78% |
| 2025-08-08 | 55.14 | 55.33 | 54.70 | 54.79 | -0.65% | 0.58 | 0.67% |
| 2025-08-07 | 54.31 | 55.49 | 54.26 | 55.15 | +1.57% | 0.98 | 1.13% |
| 2025-08-06 | 54.22 | 54.40 | 53.81 | 54.30 | +0.15% | 0.48 | 0.56% |
| 2025-08-05 | 53.63 | 54.49 | 53.62 | 54.22 | +0.89% | 0.53 | 0.62% |
| 2025-08-04 | 53.00 | 53.75 | 52.87 | 53.74 | +0.28% | 0.56 | 0.66% |
| 2025-08-01 | 53.54 | 54.70 | 53.45 | 53.59 | +0.15% | 0.93 | 1.09% |
| 2025-07-31 | 54.15 | 54.17 | 53.16 | 53.51 | -1.78% | 0.77 | 0.91% |
| 2025-07-30 | 54.18 | 55.14 | 53.78 | 54.48 | +0.57% | 0.99 | 1.14% |
| 2025-07-29 | 54.30 | 54.65 | 53.58 | 54.17 | -0.70% | 0.98 | 1.15% |
| 2025-07-28 | 55.00 | 55.21 | 54.00 | 54.55 | -1.50% | 1.25 | 1.46% |
| 2025-07-25 | 55.55 | 57.24 | 55.22 | 55.38 | -0.05% | 1.39 | 1.57% |
| 2025-07-24 | 54.45 | 55.95 | 54.45 | 55.41 | +1.76% | 1.24 | 1.42% |