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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 53.69 | 56.24 | 53.63 | 54.45 | +1.93% | 1.73 | 1.99% |
| 2025-07-22 | 53.19 | 53.42 | 52.86 | 53.42 | +0.11% | 0.64 | 0.76% |
| 2025-07-21 | 52.98 | 53.53 | 52.90 | 53.36 | +0.45% | 0.70 | 0.83% |
| 2025-07-18 | 52.88 | 53.92 | 52.76 | 53.12 | +0.30% | 0.93 | 1.10% |
| 2025-07-17 | 53.56 | 53.85 | 52.82 | 52.96 | -1.12% | 0.69 | 0.82% |
| 2025-07-16 | 52.56 | 53.65 | 52.56 | 53.56 | +1.90% | 0.68 | 0.81% |
| 2025-07-15 | 52.67 | 53.35 | 52.24 | 52.56 | -0.47% | 1.08 | 1.29% |
| 2025-07-14 | 53.50 | 53.54 | 52.43 | 52.81 | -1.29% | 1.04 | 1.24% |
| 2025-07-11 | 52.94 | 54.66 | 52.58 | 53.50 | +1.06% | 1.10 | 1.30% |
| 2025-07-10 | 52.26 | 53.40 | 52.10 | 52.94 | +1.36% | 0.56 | 0.67% |
| 2025-07-09 | 52.30 | 52.80 | 52.16 | 52.23 | +0.02% | 0.40 | 0.48% |
| 2025-07-08 | 51.90 | 52.82 | 51.81 | 52.22 | +0.48% | 0.65 | 0.78% |
| 2025-07-07 | 53.14 | 53.60 | 51.60 | 51.97 | -2.55% | 1.07 | 1.29% |
| 2025-07-04 | 52.76 | 54.36 | 52.76 | 53.33 | +0.32% | 0.74 | 0.87% |
| 2025-07-03 | 52.56 | 53.96 | 52.15 | 53.16 | +2.11% | 1.06 | 1.27% |
| 2025-07-02 | 52.83 | 52.83 | 51.86 | 52.06 | -1.08% | 0.58 | 0.70% |
| 2025-07-01 | 53.32 | 53.83 | 52.15 | 52.63 | -1.29% | 0.62 | 0.75% |
| 2025-06-30 | 52.50 | 53.59 | 51.75 | 53.32 | +2.93% | 0.96 | 1.16% |
| 2025-06-27 | 51.70 | 52.34 | 51.50 | 51.80 | +0.19% | 0.50 | 0.61% |
| 2025-06-26 | 52.50 | 52.66 | 51.66 | 51.70 | -2.23% | 0.80 | 0.97% |