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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.27 | 26.58 | 26.03 | 26.56 | +1.10% | 0.37 | 1.49% |
| 2025-08-19 | 26.12 | 26.29 | 25.84 | 26.27 | +0.61% | 0.46 | 1.87% |
| 2025-08-18 | 25.83 | 26.40 | 25.80 | 26.11 | +1.56% | 0.60 | 2.44% |
| 2025-08-15 | 25.80 | 26.05 | 25.67 | 25.71 | -0.54% | 0.41 | 1.69% |
| 2025-08-14 | 26.52 | 26.56 | 25.85 | 25.85 | -2.05% | 0.37 | 1.50% |
| 2025-08-13 | 26.93 | 26.95 | 26.28 | 26.39 | -1.01% | 0.40 | 1.62% |
| 2025-08-12 | 26.79 | 27.07 | 26.48 | 26.66 | -0.49% | 0.33 | 1.31% |
| 2025-08-11 | 26.38 | 26.90 | 26.21 | 26.79 | +1.52% | 0.50 | 2.02% |
| 2025-08-08 | 26.30 | 26.55 | 25.80 | 26.39 | +0.49% | 0.53 | 2.18% |
| 2025-08-07 | 26.55 | 26.56 | 26.20 | 26.26 | -1.09% | 0.37 | 1.49% |
| 2025-08-06 | 26.85 | 26.85 | 26.20 | 26.55 | -0.56% | 0.46 | 1.86% |
| 2025-08-05 | 26.56 | 26.78 | 26.45 | 26.70 | +0.83% | 0.45 | 1.81% |
| 2025-08-04 | 26.38 | 26.50 | 25.96 | 26.48 | +0.38% | 0.46 | 1.87% |
| 2025-08-01 | 26.15 | 26.74 | 26.15 | 26.38 | +0.92% | 0.58 | 2.34% |
| 2025-07-31 | 27.20 | 27.30 | 26.02 | 26.14 | -4.70% | 0.87 | 3.53% |
| 2025-07-30 | 27.02 | 27.48 | 26.66 | 27.43 | +1.86% | 0.85 | 3.37% |
| 2025-07-29 | 27.00 | 28.00 | 26.66 | 26.93 | +1.39% | 1.29 | 5.06% |
| 2025-07-28 | 26.41 | 26.79 | 26.37 | 26.56 | -1.23% | 0.72 | 2.92% |
| 2025-07-25 | 26.03 | 27.98 | 25.88 | 26.89 | +2.87% | 1.64 | 6.50% |
| 2025-07-24 | 25.99 | 26.15 | 25.76 | 26.14 | +0.97% | 0.77 | 3.16% |