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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 23.57 | 23.88 | 23.31 | 23.79 | +0.91% | 0.39 | 1.72% |
| 2025-05-26 | 23.63 | 23.81 | 23.19 | 23.57 | -0.25% | 0.37 | 1.63% |
| 2025-05-23 | 23.92 | 24.12 | 23.47 | 23.63 | -1.18% | 0.47 | 2.06% |
| 2025-05-22 | 24.10 | 24.64 | 23.87 | 23.91 | -0.93% | 0.56 | 2.42% |
| 2025-05-21 | 24.66 | 24.66 | 23.88 | 24.14 | -2.13% | 0.56 | 2.44% |
| 2025-05-20 | 23.82 | 24.90 | 23.68 | 24.66 | +3.52% | 0.81 | 3.47% |
| 2025-05-19 | 23.65 | 23.86 | 23.39 | 23.83 | +0.49% | 0.32 | 1.40% |
| 2025-05-16 | 23.69 | 23.91 | 23.44 | 23.71 | +0.12% | 0.31 | 1.37% |
| 2025-05-15 | 23.68 | 23.88 | 23.31 | 23.68 | -0.04% | 0.40 | 1.78% |
| 2025-05-14 | 24.17 | 24.17 | 23.44 | 23.69 | -1.98% | 0.56 | 2.45% |
| 2025-05-13 | 24.29 | 24.85 | 24.11 | 24.17 | +0.40% | 0.66 | 2.83% |
| 2025-05-12 | 24.15 | 24.46 | 23.76 | 24.07 | +0.82% | 0.39 | 1.71% |
| 2025-05-09 | 24.08 | 24.37 | 23.75 | 23.88 | -1.01% | 0.46 | 1.99% |
| 2025-05-08 | 24.25 | 24.35 | 23.78 | 24.12 | +0.73% | 0.51 | 2.21% |
| 2025-05-07 | 23.88 | 24.58 | 23.78 | 23.94 | +1.03% | 0.70 | 3.03% |
| 2025-05-06 | 23.15 | 24.25 | 23.15 | 23.70 | +2.40% | 0.58 | 2.56% |