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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 67.00 | 67.00 | 65.60 | 66.51 | -0.42% | 1.49 | 1.42% |
| 2025-09-16 | 67.87 | 67.88 | 66.32 | 66.79 | -1.59% | 1.12 | 1.06% |
| 2025-09-15 | 67.98 | 68.47 | 65.85 | 67.87 | -0.06% | 1.66 | 1.57% |
| 2025-09-12 | 68.10 | 68.89 | 67.61 | 67.91 | -0.13% | 1.01 | 0.93% |
| 2025-09-11 | 66.29 | 68.29 | 65.03 | 68.00 | +2.09% | 1.56 | 1.47% |
| 2025-09-10 | 66.82 | 67.66 | 66.01 | 66.61 | -0.69% | 1.04 | 0.98% |
| 2025-09-09 | 69.90 | 70.87 | 65.92 | 67.07 | -4.10% | 2.76 | 2.59% |
| 2025-09-08 | 65.42 | 70.49 | 65.34 | 69.94 | +6.84% | 2.84 | 2.61% |
| 2025-09-05 | 65.90 | 66.29 | 64.32 | 65.46 | -0.82% | 1.61 | 1.57% |
| 2025-09-04 | 65.06 | 67.50 | 64.60 | 66.00 | +1.54% | 2.04 | 1.96% |
| 2025-09-03 | 65.07 | 65.67 | 63.80 | 65.00 | +0.46% | 1.34 | 1.30% |
| 2025-09-02 | 65.96 | 66.35 | 63.51 | 64.70 | -1.90% | 1.99 | 1.96% |
| 2025-09-01 | 66.18 | 67.15 | 65.81 | 65.95 | -1.14% | 1.29 | 1.23% |
| 2025-08-29 | 67.30 | 67.30 | 65.60 | 66.71 | -0.45% | 1.62 | 1.54% |
| 2025-08-28 | 62.96 | 67.99 | 62.08 | 67.01 | +5.76% | 2.57 | 2.53% |
| 2025-08-27 | 65.51 | 66.88 | 63.28 | 63.36 | -3.28% | 1.96 | 1.91% |
| 2025-08-26 | 62.42 | 66.75 | 62.02 | 65.51 | +4.72% | 2.61 | 2.54% |
| 2025-08-25 | 62.30 | 62.59 | 60.84 | 62.56 | +2.07% | 1.74 | 1.77% |
| 2025-08-22 | 62.51 | 62.70 | 60.87 | 61.29 | -1.75% | 1.31 | 1.35% |
| 2025-08-21 | 61.34 | 62.77 | 60.92 | 62.38 | +2.50% | 1.82 | 1.85% |