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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 64.88 | 66.03 | 64.06 | 65.59 | +1.88% | 1.29 | 1.25% |
| 2026-02-13 | 66.66 | 66.66 | 64.37 | 64.38 | -3.36% | 0.79 | 0.77% |
| 2026-02-12 | 65.57 | 67.50 | 65.36 | 66.62 | +0.83% | 1.61 | 1.53% |
| 2026-02-11 | 66.18 | 66.37 | 65.00 | 66.07 | 0.00% | 1.23 | 1.18% |
| 2026-02-10 | 66.16 | 66.57 | 65.20 | 66.07 | -0.05% | 1.02 | 0.98% |
| 2026-02-09 | 65.60 | 66.33 | 64.21 | 66.10 | +2.51% | 1.51 | 1.46% |
| 2026-02-06 | 62.52 | 65.75 | 62.45 | 64.48 | +0.78% | 1.30 | 1.27% |
| 2026-02-05 | 63.20 | 65.31 | 62.45 | 63.98 | +1.39% | 1.57 | 1.56% |
| 2026-02-04 | 60.67 | 63.83 | 60.19 | 63.10 | +3.73% | 1.66 | 1.68% |
| 2026-02-03 | 60.09 | 61.08 | 59.61 | 60.83 | +1.38% | 1.06 | 1.12% |
| 2026-02-02 | 63.15 | 63.24 | 59.71 | 60.00 | -5.15% | 1.44 | 1.49% |
| 2026-01-30 | 64.11 | 64.47 | 62.05 | 63.26 | -0.83% | 1.11 | 1.11% |
| 2026-01-29 | 61.97 | 65.20 | 61.21 | 63.79 | +2.62% | 2.30 | 2.28% |
| 2026-01-28 | 65.80 | 65.94 | 61.94 | 62.16 | -5.59% | 2.73 | 2.74% |
| 2026-01-27 | 66.00 | 66.96 | 65.08 | 65.84 | -0.74% | 1.69 | 1.62% |
| 2026-01-26 | 64.85 | 67.39 | 63.73 | 66.33 | +3.08% | 2.68 | 2.57% |
| 2026-01-23 | 64.55 | 64.92 | 64.00 | 64.35 | +0.20% | 1.12 | 1.10% |
| 2026-01-22 | 65.47 | 65.94 | 64.01 | 64.22 | -1.91% | 1.60 | 1.56% |
| 2026-01-21 | 64.37 | 65.74 | 63.49 | 65.47 | +1.60% | 2.18 | 2.12% |
| 2026-01-20 | 61.78 | 66.30 | 61.31 | 64.44 | +5.81% | 2.93 | 2.90% |