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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 59.26 | 60.06 | 58.93 | 59.61 | +0.59% | 0.47 | 0.50% |
| 2025-10-22 | 59.56 | 59.99 | 59.09 | 59.26 | -0.75% | 0.64 | 0.69% |
| 2025-10-21 | 60.00 | 60.00 | 59.11 | 59.71 | -0.12% | 0.53 | 0.56% |
| 2025-10-20 | 58.89 | 59.92 | 58.57 | 59.78 | +2.66% | 1.19 | 1.27% |
| 2025-10-17 | 59.80 | 59.98 | 58.10 | 58.23 | -2.64% | 0.81 | 0.87% |
| 2025-10-16 | 60.82 | 61.27 | 59.81 | 59.81 | -1.95% | 0.58 | 0.61% |
| 2025-10-15 | 60.58 | 61.17 | 59.90 | 61.00 | +0.93% | 0.66 | 0.69% |
| 2025-10-14 | 61.53 | 61.94 | 60.30 | 60.44 | -1.60% | 0.80 | 0.83% |
| 2025-10-13 | 61.51 | 62.90 | 61.30 | 61.42 | -2.38% | 0.87 | 0.89% |
| 2025-10-10 | 63.43 | 64.99 | 62.81 | 62.92 | -0.80% | 0.81 | 0.81% |
| 2025-10-09 | 63.74 | 63.80 | 62.39 | 63.43 | -0.70% | 1.27 | 1.28% |
| 2025-09-30 | 62.60 | 64.23 | 62.60 | 63.88 | +1.59% | 0.92 | 0.91% |
| 2025-09-29 | 63.71 | 65.38 | 62.50 | 62.88 | -0.44% | 1.40 | 1.39% |
| 2025-09-26 | 62.66 | 64.18 | 61.53 | 63.16 | -3.76% | 1.51 | 1.52% |
| 2025-09-25 | 65.77 | 66.15 | 64.88 | 65.63 | 0.00% | 0.79 | 0.77% |
| 2025-09-24 | 63.74 | 65.97 | 63.41 | 65.63 | +1.67% | 0.99 | 0.97% |
| 2025-09-23 | 64.58 | 64.99 | 62.74 | 64.55 | -1.22% | 1.33 | 1.32% |
| 2025-09-22 | 65.56 | 65.97 | 64.96 | 65.35 | -0.37% | 0.78 | 0.76% |
| 2025-09-19 | 65.05 | 66.40 | 64.92 | 65.59 | +0.89% | 1.21 | 1.16% |
| 2025-09-18 | 66.51 | 66.92 | 64.65 | 65.01 | -2.26% | 1.93 | 1.85% |