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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 25.28 | 25.68 | 25.28 | 25.56 | +2.40% | 0.32 | 1.33% |
| 2026-02-13 | 25.08 | 25.38 | 24.96 | 24.96 | -0.24% | 0.25 | 1.05% |
| 2026-02-12 | 25.40 | 25.50 | 25.01 | 25.02 | -1.61% | 0.29 | 1.23% |
| 2026-02-11 | 25.60 | 25.68 | 25.31 | 25.43 | -0.66% | 0.21 | 0.88% |
| 2026-02-10 | 25.72 | 25.72 | 25.42 | 25.60 | -0.08% | 0.30 | 1.27% |
| 2026-02-09 | 25.65 | 25.73 | 25.30 | 25.62 | +0.63% | 0.36 | 1.54% |
| 2026-02-06 | 25.08 | 25.66 | 25.08 | 25.46 | +0.75% | 0.35 | 1.48% |
| 2026-02-05 | 25.06 | 25.48 | 24.96 | 25.27 | +0.64% | 0.30 | 1.26% |
| 2026-02-04 | 24.88 | 25.34 | 24.85 | 25.11 | +0.72% | 0.36 | 1.52% |
| 2026-02-03 | 25.58 | 25.58 | 24.64 | 24.93 | +1.34% | 0.45 | 1.93% |
| 2026-02-02 | 24.81 | 25.16 | 24.59 | 24.60 | -0.77% | 0.41 | 1.76% |
| 2026-01-30 | 24.38 | 24.92 | 24.37 | 24.79 | +0.94% | 0.37 | 1.63% |
| 2026-01-29 | 24.28 | 25.00 | 24.28 | 24.56 | +0.70% | 0.37 | 1.61% |
| 2026-01-28 | 24.61 | 25.14 | 24.33 | 24.39 | -1.65% | 0.27 | 1.17% |
| 2026-01-27 | 24.89 | 24.95 | 24.12 | 24.80 | -0.20% | 0.32 | 1.42% |
| 2026-01-26 | 25.17 | 25.66 | 24.65 | 24.85 | -1.23% | 0.38 | 1.62% |
| 2026-01-23 | 25.19 | 25.29 | 24.61 | 25.16 | +0.60% | 0.29 | 1.22% |
| 2026-01-22 | 24.77 | 25.19 | 24.72 | 25.01 | +1.01% | 0.32 | 1.35% |
| 2026-01-21 | 24.38 | 24.91 | 24.30 | 24.76 | +0.57% | 0.32 | 1.40% |
| 2026-01-20 | 24.57 | 24.78 | 24.32 | 24.62 | -0.57% | 0.45 | 1.95% |