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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.58 | 22.57 | 21.24 | 22.47 | +7.51% | 0.59 | 2.88% |
| 2026-03-23 | 21.97 | 22.22 | 20.68 | 20.90 | -6.90% | 0.61 | 3.04% |
| 2026-03-20 | 23.65 | 23.90 | 22.22 | 22.45 | -5.07% | 0.58 | 2.73% |
| 2026-03-19 | 24.31 | 24.49 | 23.36 | 23.65 | -3.59% | 0.34 | 1.53% |
| 2026-03-18 | 24.26 | 24.67 | 23.94 | 24.53 | +1.15% | 0.28 | 1.22% |
| 2026-03-17 | 24.99 | 25.15 | 24.00 | 24.25 | -2.57% | 0.28 | 1.24% |
| 2026-03-16 | 24.99 | 25.26 | 24.57 | 24.89 | -0.40% | 0.37 | 1.57% |
| 2026-03-13 | 24.52 | 25.30 | 24.42 | 24.99 | +1.09% | 0.30 | 1.28% |
| 2026-03-12 | 25.15 | 25.20 | 24.50 | 24.72 | -0.92% | 0.28 | 1.22% |
| 2026-03-11 | 25.21 | 25.42 | 24.91 | 24.95 | -0.99% | 0.37 | 1.60% |
| 2026-03-10 | 24.99 | 26.00 | 24.82 | 25.20 | +1.37% | 0.48 | 2.04% |
| 2026-03-09 | 24.68 | 24.91 | 24.20 | 24.86 | -0.04% | 0.46 | 2.02% |
| 2026-03-06 | 23.50 | 25.10 | 23.50 | 24.87 | +4.85% | 0.44 | 1.91% |
| 2026-03-05 | 24.17 | 24.19 | 23.61 | 23.72 | +0.55% | 0.23 | 1.04% |
| 2026-03-04 | 23.41 | 24.00 | 23.31 | 23.59 | -0.76% | 0.31 | 1.39% |
| 2026-03-03 | 24.30 | 24.70 | 23.75 | 23.77 | -2.18% | 0.38 | 1.68% |
| 2026-03-02 | 25.02 | 25.37 | 24.24 | 24.30 | -4.37% | 0.42 | 1.81% |
| 2026-02-27 | 25.11 | 25.44 | 25.03 | 25.41 | +1.19% | 0.23 | 0.99% |
| 2026-02-26 | 25.42 | 25.55 | 24.97 | 25.11 | -1.22% | 0.33 | 1.41% |
| 2026-02-25 | 25.60 | 25.87 | 25.37 | 25.42 | -0.55% | 0.23 | 0.95% |