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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.98 | 48.95 | 47.98 | 48.81 | +1.17% | 0.57 | 0.74% |
| 2025-05-26 | 48.11 | 48.71 | 47.73 | 48.24 | +0.27% | 0.45 | 0.58% |
| 2025-05-23 | 48.60 | 49.15 | 48.02 | 48.12 | -0.99% | 0.48 | 0.62% |
| 2025-05-22 | 49.05 | 49.53 | 48.57 | 48.60 | -1.64% | 0.42 | 0.54% |
| 2025-05-21 | 49.65 | 50.25 | 49.16 | 49.41 | -0.56% | 0.82 | 1.03% |
| 2025-05-20 | 47.40 | 49.80 | 47.21 | 49.68 | +4.81% | 1.70 | 2.17% |
| 2025-05-19 | 47.47 | 47.63 | 47.02 | 47.41 | -0.31% | 0.50 | 0.65% |
| 2025-05-16 | 47.61 | 48.27 | 47.27 | 47.55 | -0.66% | 0.80 | 1.04% |
| 2025-05-15 | 48.67 | 49.72 | 47.87 | 47.87 | -1.26% | 1.09 | 1.40% |
| 2025-05-14 | 48.23 | 48.84 | 47.37 | 48.48 | -1.42% | 1.30 | 1.69% |
| 2025-05-13 | 49.43 | 49.88 | 48.94 | 49.18 | +0.34% | 1.02 | 1.29% |
| 2025-05-12 | 48.09 | 49.32 | 47.80 | 49.01 | +3.35% | 1.20 | 1.54% |
| 2025-05-09 | 48.29 | 48.37 | 47.26 | 47.43 | -1.78% | 0.55 | 0.73% |
| 2025-05-08 | 47.90 | 48.51 | 47.76 | 48.28 | +0.47% | 0.61 | 0.79% |
| 2025-05-07 | 48.54 | 48.75 | 47.78 | 48.06 | -0.08% | 0.69 | 0.89% |
| 2025-05-06 | 47.80 | 48.32 | 47.39 | 48.10 | +0.93% | 0.82 | 1.07% |