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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.32 | 24.79 | 24.21 | 24.76 | +1.85% | 0.35 | 1.51% |
| 2026-01-16 | 24.40 | 24.56 | 24.13 | 24.31 | -0.21% | 0.26 | 1.16% |
| 2026-01-15 | 24.35 | 24.88 | 24.19 | 24.36 | -0.37% | 0.29 | 1.28% |
| 2026-01-14 | 24.25 | 24.63 | 24.01 | 24.45 | +0.41% | 0.37 | 1.62% |
| 2026-01-13 | 24.33 | 24.80 | 24.16 | 24.35 | +0.33% | 0.35 | 1.56% |
| 2026-01-12 | 24.00 | 24.35 | 23.67 | 24.27 | +1.08% | 0.31 | 1.39% |
| 2026-01-09 | 23.70 | 24.16 | 23.56 | 24.01 | +1.44% | 0.33 | 1.50% |
| 2026-01-08 | 23.35 | 23.80 | 23.21 | 23.67 | +1.50% | 0.24 | 1.08% |
| 2026-01-07 | 23.62 | 23.99 | 23.28 | 23.32 | -1.19% | 0.29 | 1.33% |
| 2026-01-06 | 23.50 | 23.80 | 23.34 | 23.60 | +0.38% | 0.33 | 1.50% |
| 2026-01-05 | 23.44 | 23.77 | 23.28 | 23.51 | +0.69% | 0.32 | 1.46% |
| 2025-12-31 | 23.16 | 23.50 | 22.79 | 23.35 | +0.69% | 0.22 | 1.03% |
| 2025-12-30 | 23.51 | 23.72 | 23.16 | 23.19 | -1.74% | 0.23 | 1.07% |
| 2025-12-29 | 23.45 | 23.63 | 23.00 | 23.60 | +1.24% | 0.29 | 1.34% |
| 2025-12-26 | 23.54 | 23.70 | 23.29 | 23.31 | -0.98% | 0.22 | 1.01% |
| 2025-12-25 | 23.33 | 23.76 | 23.32 | 23.54 | +0.56% | 0.19 | 0.88% |
| 2025-12-24 | 23.42 | 23.56 | 23.01 | 23.41 | +0.34% | 0.26 | 1.20% |
| 2025-12-23 | 23.75 | 24.12 | 23.28 | 23.33 | -1.35% | 0.27 | 1.23% |
| 2025-12-22 | 24.00 | 24.05 | 23.49 | 23.65 | -0.46% | 0.30 | 1.38% |
| 2025-12-19 | 23.11 | 23.88 | 23.01 | 23.76 | +2.86% | 0.33 | 1.52% |