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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 59.69 | 60.29 | 59.26 | 59.69 | -0.48% | 0.46 | 0.49% |
| 2026-04-21 | 59.02 | 60.48 | 59.02 | 59.98 | +0.81% | 0.57 | 0.60% |
| 2026-04-20 | 59.73 | 59.92 | 58.60 | 59.50 | -0.44% | 0.93 | 0.99% |
| 2026-04-17 | 60.71 | 60.73 | 59.55 | 59.76 | -1.30% | 0.67 | 0.71% |
| 2026-04-16 | 60.26 | 61.05 | 59.91 | 60.55 | +0.73% | 0.65 | 0.68% |
| 2026-04-15 | 59.97 | 60.75 | 59.47 | 60.11 | +0.72% | 0.87 | 0.92% |
| 2026-04-14 | 58.68 | 59.78 | 58.30 | 59.68 | +2.07% | 0.94 | 1.01% |
| 2026-04-13 | 59.67 | 60.04 | 58.16 | 58.47 | -1.67% | 1.19 | 1.28% |
| 2026-04-10 | 59.79 | 60.25 | 58.90 | 59.46 | -0.54% | 1.24 | 1.32% |
| 2026-04-09 | 61.16 | 61.34 | 59.67 | 59.78 | -3.39% | 1.04 | 1.09% |
| 2026-04-08 | 59.29 | 61.99 | 58.90 | 61.88 | +6.00% | 1.59 | 1.64% |
| 2026-04-07 | 58.77 | 59.73 | 58.17 | 58.38 | -0.66% | 0.62 | 0.67% |
| 2026-04-03 | 59.02 | 59.18 | 57.70 | 58.77 | -0.32% | 0.44 | 0.47% |
| 2026-04-02 | 58.52 | 59.45 | 58.20 | 58.96 | -0.25% | 0.56 | 0.60% |
| 2026-04-01 | 57.99 | 59.49 | 57.99 | 59.11 | +3.19% | 0.76 | 0.82% |
| 2026-03-31 | 58.01 | 59.08 | 57.28 | 57.28 | -1.24% | 0.49 | 0.54% |
| 2026-03-30 | 58.18 | 58.64 | 57.33 | 58.00 | -1.14% | 0.75 | 0.82% |
| 2026-03-27 | 57.15 | 59.08 | 56.94 | 58.67 | +1.51% | 0.87 | 0.94% |
| 2026-03-26 | 58.90 | 59.65 | 57.40 | 57.80 | -1.87% | 0.90 | 0.98% |
| 2026-03-25 | 57.47 | 59.88 | 57.44 | 58.90 | +2.51% | 0.68 | 0.73% |