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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.00 | 23.00 | 22.60 | 22.79 | -0.48% | 0.20 | 0.96% |
| 2026-04-21 | 22.43 | 23.17 | 22.43 | 22.90 | +0.17% | 0.30 | 1.38% |
| 2026-04-20 | 22.70 | 22.99 | 22.58 | 22.86 | +0.84% | 0.22 | 1.06% |
| 2026-04-17 | 22.85 | 23.00 | 22.46 | 22.67 | -0.79% | 0.24 | 1.15% |
| 2026-04-16 | 22.35 | 23.05 | 22.11 | 22.85 | +2.60% | 0.24 | 1.16% |
| 2026-04-15 | 22.53 | 22.65 | 22.18 | 22.27 | -0.76% | 0.24 | 1.15% |
| 2026-04-14 | 22.93 | 23.00 | 22.14 | 22.44 | -0.84% | 0.27 | 1.31% |
| 2026-04-13 | 22.73 | 22.78 | 22.38 | 22.63 | -0.66% | 0.22 | 1.02% |
| 2026-04-10 | 22.64 | 23.08 | 22.51 | 22.78 | +1.24% | 0.34 | 1.57% |
| 2026-04-09 | 23.33 | 23.33 | 22.50 | 22.50 | -3.27% | 0.29 | 1.38% |
| 2026-04-08 | 23.40 | 23.40 | 22.81 | 23.26 | +3.79% | 0.36 | 1.69% |
| 2026-04-07 | 22.12 | 22.69 | 21.75 | 22.41 | +3.18% | 0.42 | 2.01% |
| 2026-04-03 | 22.62 | 22.80 | 21.61 | 21.72 | -3.89% | 0.38 | 1.86% |
| 2026-04-02 | 23.24 | 23.44 | 22.32 | 22.60 | -3.17% | 0.36 | 1.70% |
| 2026-04-01 | 23.46 | 23.60 | 23.08 | 23.34 | +1.04% | 0.30 | 1.39% |
| 2026-03-31 | 23.24 | 23.75 | 22.95 | 23.10 | -0.35% | 0.42 | 1.92% |
| 2026-03-30 | 22.60 | 23.18 | 22.43 | 23.18 | +1.93% | 0.31 | 1.44% |
| 2026-03-27 | 22.25 | 22.92 | 22.25 | 22.74 | +0.98% | 0.46 | 2.20% |
| 2026-03-26 | 23.10 | 23.34 | 22.27 | 22.52 | -2.47% | 0.35 | 1.64% |
| 2026-03-25 | 22.59 | 23.20 | 22.48 | 23.09 | +2.76% | 0.35 | 1.62% |