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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 24.56 | 24.97 | 24.35 | 24.74 | +1.64% | 0.38 | 1.64% |
| 2025-06-24 | 23.71 | 24.49 | 23.46 | 24.34 | +3.80% | 0.40 | 1.79% |
| 2025-06-23 | 22.98 | 23.51 | 22.66 | 23.45 | +2.13% | 0.25 | 1.17% |
| 2025-06-20 | 23.43 | 23.53 | 22.96 | 22.96 | -1.67% | 0.28 | 1.31% |
| 2025-06-19 | 24.07 | 24.08 | 23.25 | 23.35 | -2.71% | 0.36 | 1.64% |
| 2025-06-18 | 24.52 | 24.65 | 23.96 | 24.00 | -2.79% | 0.40 | 1.77% |
| 2025-06-17 | 24.49 | 25.41 | 24.41 | 24.69 | +0.86% | 0.67 | 2.89% |
| 2025-06-16 | 24.30 | 24.68 | 24.30 | 24.48 | -0.08% | 0.34 | 1.47% |
| 2025-06-13 | 25.14 | 25.14 | 24.41 | 24.50 | -2.70% | 0.43 | 1.87% |
| 2025-06-12 | 25.12 | 25.47 | 24.99 | 25.18 | -0.08% | 0.34 | 1.47% |
| 2025-06-11 | 25.08 | 25.50 | 25.01 | 25.20 | 0.00% | 0.38 | 1.62% |
| 2025-06-10 | 25.51 | 25.80 | 24.85 | 25.20 | -1.02% | 0.60 | 2.52% |
| 2025-06-09 | 24.71 | 26.08 | 24.71 | 25.46 | +2.41% | 0.72 | 3.03% |
| 2025-06-06 | 24.62 | 25.18 | 24.33 | 24.86 | +0.12% | 0.51 | 2.22% |
| 2025-06-05 | 25.14 | 25.47 | 24.64 | 24.83 | -0.08% | 0.98 | 4.06% |
| 2025-06-04 | 24.45 | 24.85 | 24.45 | 24.85 | +1.63% | 0.57 | 2.41% |
| 2025-06-03 | 23.92 | 24.71 | 23.63 | 24.45 | +2.20% | 0.58 | 2.49% |
| 2025-05-30 | 24.12 | 24.35 | 23.69 | 23.92 | -1.45% | 0.36 | 1.55% |
| 2025-05-29 | 23.85 | 24.43 | 23.85 | 24.27 | +0.65% | 0.39 | 1.67% |
| 2025-05-28 | 23.96 | 24.44 | 23.75 | 24.12 | +1.39% | 0.50 | 2.16% |