牧高笛 sh.603908
22.24
-1.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.65 | 23.01 | 21.90 | 22.24 | -1.72% | 0.37 | 1.80% |
| 2026-05-22 | 22.21 | 22.81 | 21.84 | 22.63 | +2.40% | 0.32 | 1.52% |
| 2026-05-21 | 23.05 | 23.54 | 22.09 | 22.10 | -4.00% | 0.30 | 1.42% |
| 2026-05-20 | 23.42 | 23.50 | 22.97 | 23.02 | -1.46% | 0.22 | 1.03% |
| 2026-05-19 | 23.57 | 23.80 | 23.06 | 23.36 | -0.55% | 0.22 | 1.01% |
| 2026-05-18 | 23.23 | 23.51 | 22.87 | 23.49 | +1.16% | 0.30 | 1.37% |
| 2026-05-15 | 23.51 | 23.67 | 23.10 | 23.22 | -1.11% | 0.23 | 1.06% |
| 2026-05-14 | 23.78 | 23.79 | 23.28 | 23.48 | -0.17% | 0.27 | 1.22% |
| 2026-05-13 | 23.90 | 23.90 | 23.41 | 23.52 | -1.05% | 0.30 | 1.36% |
| 2026-05-12 | 24.40 | 24.40 | 23.64 | 23.77 | -2.50% | 0.35 | 1.56% |
| 2026-05-11 | 24.42 | 24.58 | 24.05 | 24.38 | -0.04% | 0.41 | 1.84% |
| 2026-05-08 | 24.10 | 24.48 | 24.07 | 24.39 | +1.29% | 0.34 | 1.51% |
| 2026-05-07 | 24.14 | 24.59 | 24.01 | 24.08 | -0.25% | 0.41 | 1.79% |
| 2026-05-06 | 24.26 | 24.80 | 23.81 | 24.14 | -0.17% | 0.68 | 2.99% |
| 2026-04-30 | 23.81 | 24.37 | 23.67 | 24.18 | +1.64% | 0.54 | 2.41% |
| 2026-04-29 | 22.80 | 24.05 | 22.78 | 23.79 | +1.19% | 0.70 | 3.17% |
| 2026-04-28 | 23.48 | 23.99 | 23.25 | 23.51 | +0.13% | 0.47 | 2.13% |
| 2026-04-27 | 22.93 | 23.55 | 22.62 | 23.48 | +2.04% | 0.36 | 1.68% |
| 2026-04-24 | 22.63 | 23.14 | 22.33 | 23.01 | +1.63% | 0.26 | 1.23% |
| 2026-04-23 | 22.69 | 22.93 | 22.45 | 22.64 | -0.66% | 0.22 | 1.03% |