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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 56.85 | 57.75 | 55.93 | 57.46 | +2.68% | 0.82 | 0.92% |
| 2026-03-23 | 58.09 | 58.42 | 55.60 | 55.96 | -4.64% | 1.14 | 1.27% |
| 2026-03-20 | 59.24 | 60.83 | 58.63 | 58.68 | -0.51% | 1.09 | 1.15% |
| 2026-03-19 | 60.40 | 61.27 | 58.95 | 58.98 | -3.75% | 0.96 | 1.02% |
| 2026-03-18 | 60.96 | 62.25 | 60.86 | 61.28 | +0.69% | 0.59 | 0.61% |
| 2026-03-17 | 61.19 | 61.61 | 60.48 | 60.86 | -0.20% | 0.78 | 0.81% |
| 2026-03-16 | 62.39 | 62.84 | 60.40 | 60.98 | -2.74% | 1.25 | 1.29% |
| 2026-03-13 | 62.03 | 65.30 | 61.84 | 62.70 | +0.16% | 1.51 | 1.50% |
| 2026-03-12 | 62.88 | 63.32 | 61.83 | 62.60 | -0.92% | 0.83 | 0.84% |
| 2026-03-11 | 63.35 | 63.76 | 62.65 | 63.18 | +0.02% | 1.04 | 1.04% |
| 2026-03-10 | 63.70 | 64.60 | 62.60 | 63.17 | -0.13% | 1.26 | 1.26% |
| 2026-03-09 | 66.75 | 67.21 | 62.60 | 63.25 | -5.24% | 1.83 | 1.81% |
| 2026-03-06 | 65.32 | 67.65 | 64.88 | 66.75 | +1.77% | 1.51 | 1.44% |
| 2026-03-05 | 67.00 | 67.00 | 64.90 | 65.59 | -0.92% | 1.21 | 1.16% |
| 2026-03-04 | 67.80 | 68.50 | 65.80 | 66.20 | -2.65% | 1.62 | 1.53% |
| 2026-03-03 | 69.68 | 69.94 | 67.39 | 68.00 | -2.40% | 1.58 | 1.46% |
| 2026-03-02 | 68.81 | 70.70 | 68.78 | 69.67 | +0.20% | 1.73 | 1.57% |
| 2026-02-27 | 69.94 | 72.13 | 69.12 | 69.53 | -0.19% | 2.15 | 1.94% |
| 2026-02-26 | 69.12 | 70.83 | 68.63 | 69.66 | +1.46% | 2.28 | 2.07% |
| 2026-02-25 | 65.21 | 69.12 | 65.16 | 68.66 | +4.68% | 2.21 | 2.05% |