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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 52.30 | 53.20 | 51.90 | 52.88 | +1.87% | 0.96 | 1.15% |
| 2025-06-24 | 52.13 | 52.58 | 51.76 | 51.91 | -0.76% | 0.74 | 0.90% |
| 2025-06-23 | 52.00 | 52.39 | 51.61 | 52.31 | +0.38% | 0.43 | 0.52% |
| 2025-06-20 | 52.00 | 52.75 | 51.70 | 52.11 | +0.58% | 0.49 | 0.59% |
| 2025-06-19 | 53.04 | 53.31 | 51.78 | 51.81 | -2.56% | 0.79 | 0.96% |
| 2025-06-18 | 53.94 | 54.08 | 52.90 | 53.17 | -1.43% | 0.63 | 0.75% |
| 2025-06-17 | 53.91 | 54.32 | 53.41 | 53.94 | -0.70% | 0.62 | 0.73% |
| 2025-06-16 | 54.24 | 54.74 | 53.80 | 54.32 | -0.13% | 0.73 | 0.85% |
| 2025-06-13 | 55.55 | 55.66 | 54.36 | 54.39 | -2.23% | 0.90 | 1.04% |
| 2025-06-12 | 53.69 | 55.85 | 53.36 | 55.63 | +3.59% | 1.31 | 1.52% |
| 2025-06-11 | 54.09 | 54.88 | 53.61 | 53.70 | -1.45% | 0.99 | 1.16% |
| 2025-06-10 | 54.22 | 54.80 | 53.34 | 54.49 | +0.68% | 1.36 | 1.59% |
| 2025-06-09 | 53.26 | 54.64 | 53.00 | 54.12 | +1.73% | 2.03 | 2.38% |
| 2025-06-06 | 52.09 | 53.25 | 51.11 | 53.20 | +2.11% | 1.44 | 1.74% |
| 2025-06-05 | 52.68 | 53.27 | 51.51 | 52.10 | -0.27% | 1.25 | 1.52% |
| 2025-06-04 | 50.22 | 53.08 | 49.68 | 52.24 | +4.13% | 2.01 | 2.43% |
| 2025-06-03 | 49.79 | 51.04 | 49.41 | 50.17 | +0.89% | 1.13 | 1.40% |
| 2025-05-30 | 49.63 | 50.36 | 49.44 | 49.72 | +0.36% | 0.68 | 0.85% |
| 2025-05-29 | 49.60 | 49.91 | 49.33 | 49.55 | +0.26% | 0.66 | 0.83% |
| 2025-05-28 | 48.95 | 50.69 | 48.69 | 49.42 | +1.25% | 0.85 | 1.06% |