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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 54.71 | 55.28 | 54.55 | 55.10 | +0.40% | 0.72 | 0.83% |
| 2025-12-17 | 53.71 | 54.89 | 53.41 | 54.88 | +2.18% | 1.05 | 1.22% |
| 2025-12-16 | 53.78 | 54.21 | 53.40 | 53.71 | -0.26% | 0.54 | 0.64% |
| 2025-12-15 | 52.74 | 54.49 | 52.62 | 53.85 | +2.10% | 0.94 | 1.10% |
| 2025-12-12 | 52.32 | 53.48 | 52.07 | 52.74 | +0.65% | 1.12 | 1.34% |
| 2025-12-11 | 53.78 | 54.00 | 52.33 | 52.40 | -2.57% | 1.43 | 1.72% |
| 2025-12-10 | 54.23 | 55.25 | 53.27 | 53.78 | -0.87% | 1.40 | 1.64% |
| 2025-12-09 | 53.90 | 55.12 | 53.41 | 54.25 | +0.65% | 1.63 | 1.90% |
| 2025-12-08 | 53.45 | 54.79 | 53.45 | 53.90 | +0.75% | 1.10 | 1.29% |
| 2025-12-05 | 53.29 | 53.77 | 52.50 | 53.50 | +0.49% | 0.63 | 0.76% |
| 2025-12-04 | 53.61 | 53.64 | 52.90 | 53.24 | -0.78% | 0.44 | 0.53% |
| 2025-12-03 | 53.92 | 54.29 | 53.32 | 53.66 | -0.50% | 0.59 | 0.69% |
| 2025-12-02 | 54.00 | 54.22 | 53.48 | 53.93 | -0.55% | 0.54 | 0.63% |
| 2025-12-01 | 54.40 | 54.50 | 53.90 | 54.23 | +0.11% | 0.70 | 0.82% |
| 2025-11-28 | 53.91 | 54.40 | 53.84 | 54.17 | +0.22% | 0.46 | 0.54% |
| 2025-11-27 | 54.24 | 54.49 | 53.71 | 54.05 | -0.09% | 0.62 | 0.73% |
| 2025-11-26 | 54.13 | 54.66 | 53.91 | 54.10 | -0.04% | 0.59 | 0.69% |
| 2025-11-25 | 55.47 | 55.80 | 54.03 | 54.12 | -1.80% | 0.97 | 1.12% |
| 2025-11-24 | 55.02 | 55.75 | 54.61 | 55.11 | +0.35% | 0.48 | 0.56% |
| 2025-11-21 | 56.70 | 56.90 | 54.85 | 54.92 | -3.05% | 0.93 | 1.05% |