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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 58.72 | 61.49 | 58.60 | 60.90 | +3.47% | 1.42 | 1.48% |
| 2026-01-16 | 59.69 | 59.96 | 58.30 | 58.86 | -0.89% | 0.76 | 0.81% |
| 2026-01-15 | 57.98 | 60.23 | 57.98 | 59.39 | +2.38% | 1.04 | 1.11% |
| 2026-01-14 | 58.95 | 59.79 | 57.51 | 58.01 | -2.03% | 1.27 | 1.36% |
| 2026-01-13 | 59.54 | 60.72 | 59.01 | 59.21 | -0.77% | 1.03 | 1.09% |
| 2026-01-12 | 60.01 | 60.01 | 58.96 | 59.67 | -0.63% | 1.23 | 1.31% |
| 2026-01-09 | 59.90 | 60.60 | 59.70 | 60.05 | +0.37% | 1.03 | 1.09% |
| 2026-01-08 | 59.47 | 61.05 | 59.47 | 59.83 | +0.10% | 1.26 | 1.32% |
| 2026-01-07 | 60.95 | 61.00 | 59.31 | 59.77 | -1.35% | 1.07 | 1.12% |
| 2026-01-06 | 58.27 | 60.80 | 57.82 | 60.59 | +4.45% | 1.88 | 2.00% |
| 2026-01-05 | 55.90 | 58.10 | 55.80 | 58.01 | +4.02% | 1.33 | 1.47% |
| 2025-12-31 | 55.69 | 56.09 | 55.16 | 55.77 | +0.14% | 0.42 | 0.47% |
| 2025-12-30 | 55.85 | 56.06 | 55.43 | 55.69 | -0.41% | 0.43 | 0.48% |
| 2025-12-29 | 55.68 | 56.35 | 55.10 | 55.92 | +0.76% | 0.64 | 0.73% |
| 2025-12-26 | 55.61 | 55.81 | 55.39 | 55.50 | -0.36% | 0.43 | 0.49% |
| 2025-12-25 | 55.83 | 55.83 | 55.06 | 55.70 | +0.72% | 0.43 | 0.49% |
| 2025-12-24 | 54.85 | 55.50 | 54.71 | 55.30 | +0.18% | 0.46 | 0.53% |
| 2025-12-23 | 55.71 | 56.16 | 55.06 | 55.20 | -1.25% | 0.66 | 0.76% |
| 2025-12-22 | 56.95 | 56.95 | 55.68 | 55.90 | -1.11% | 0.77 | 0.87% |
| 2025-12-19 | 55.25 | 56.99 | 54.89 | 56.53 | +2.60% | 1.49 | 1.67% |