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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.52 | 26.12 | 25.33 | 25.89 | +1.45% | 0.60 | 2.50% |
| 2025-07-22 | 25.85 | 25.93 | 25.28 | 25.52 | -0.66% | 0.32 | 1.35% |
| 2025-07-21 | 25.42 | 25.80 | 25.42 | 25.69 | +1.14% | 0.33 | 1.39% |
| 2025-07-18 | 25.55 | 25.55 | 25.12 | 25.40 | -0.39% | 0.28 | 1.19% |
| 2025-07-17 | 25.45 | 25.78 | 25.34 | 25.50 | -0.12% | 0.31 | 1.31% |
| 2025-07-16 | 25.38 | 25.63 | 25.13 | 25.53 | +1.31% | 0.35 | 1.46% |
| 2025-07-15 | 25.33 | 25.50 | 24.80 | 25.20 | -1.18% | 0.33 | 1.40% |
| 2025-07-14 | 25.20 | 25.60 | 25.16 | 25.50 | +1.03% | 0.28 | 1.19% |
| 2025-07-11 | 25.42 | 25.57 | 24.92 | 25.24 | -0.71% | 0.27 | 1.14% |
| 2025-07-10 | 25.18 | 25.53 | 25.07 | 25.42 | -0.08% | 0.31 | 1.32% |
| 2025-07-09 | 25.41 | 25.74 | 25.30 | 25.44 | +0.12% | 0.30 | 1.28% |
| 2025-07-08 | 24.97 | 25.45 | 24.97 | 25.41 | +1.15% | 0.30 | 1.26% |
| 2025-07-07 | 24.57 | 25.16 | 24.57 | 25.12 | +1.25% | 0.30 | 1.29% |
| 2025-07-04 | 25.21 | 25.21 | 24.44 | 24.81 | -1.78% | 0.49 | 2.12% |
| 2025-07-03 | 25.08 | 25.45 | 25.00 | 25.26 | +0.88% | 0.35 | 1.49% |
| 2025-07-02 | 25.50 | 25.50 | 24.91 | 25.04 | -0.87% | 0.29 | 1.23% |
| 2025-07-01 | 24.90 | 25.36 | 24.57 | 25.26 | +2.02% | 0.53 | 2.29% |
| 2025-06-30 | 24.60 | 24.98 | 24.43 | 24.76 | +0.81% | 0.33 | 1.42% |
| 2025-06-27 | 24.59 | 24.60 | 24.24 | 24.56 | +0.70% | 0.22 | 0.95% |
| 2025-06-26 | 24.74 | 24.90 | 24.36 | 24.39 | -1.41% | 0.26 | 1.13% |