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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 22.57 | 23.26 | 22.43 | 23.10 | +2.21% | 0.38 | 1.78% |
| 2025-12-17 | 22.82 | 23.19 | 22.15 | 22.60 | -0.53% | 0.27 | 1.30% |
| 2025-12-16 | 23.29 | 23.33 | 22.64 | 22.72 | -2.11% | 0.26 | 1.23% |
| 2025-12-15 | 23.09 | 23.64 | 22.65 | 23.21 | +0.39% | 0.27 | 1.25% |
| 2025-12-12 | 23.71 | 23.95 | 23.04 | 23.12 | -2.53% | 0.41 | 1.87% |
| 2025-12-11 | 24.34 | 24.79 | 23.71 | 23.72 | -2.06% | 0.38 | 1.68% |
| 2025-12-10 | 24.31 | 24.69 | 24.12 | 24.22 | -0.78% | 0.27 | 1.20% |
| 2025-12-09 | 24.58 | 25.05 | 24.30 | 24.41 | -0.37% | 0.33 | 1.43% |
| 2025-12-08 | 24.55 | 24.72 | 24.11 | 24.50 | -0.20% | 0.28 | 1.23% |
| 2025-12-05 | 23.80 | 24.60 | 23.59 | 24.55 | +3.11% | 0.49 | 2.17% |
| 2025-12-04 | 24.69 | 24.80 | 23.80 | 23.81 | -3.01% | 0.56 | 2.48% |
| 2025-12-03 | 24.97 | 24.97 | 24.43 | 24.55 | -1.37% | 0.33 | 1.45% |
| 2025-12-02 | 25.00 | 25.02 | 24.55 | 24.89 | -0.24% | 0.28 | 1.22% |
| 2025-12-01 | 25.02 | 25.28 | 24.82 | 24.95 | -0.28% | 0.40 | 1.73% |
| 2025-11-28 | 24.52 | 25.06 | 24.35 | 25.02 | +1.71% | 0.39 | 1.68% |
| 2025-11-27 | 24.56 | 24.80 | 24.38 | 24.60 | +0.12% | 0.38 | 1.64% |
| 2025-11-26 | 25.54 | 25.54 | 24.39 | 24.57 | 0.00% | 0.50 | 2.14% |
| 2025-11-25 | 24.18 | 24.78 | 24.18 | 24.57 | +1.91% | 0.50 | 2.18% |
| 2025-11-24 | 24.00 | 24.32 | 23.71 | 24.11 | +0.46% | 0.49 | 2.19% |
| 2025-11-21 | 25.16 | 25.65 | 23.90 | 24.00 | -6.21% | 0.82 | 3.58% |