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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.21 | 26.60 | 25.41 | 25.59 | -2.99% | 0.89 | 3.71% |
| 2025-11-19 | 26.63 | 26.78 | 26.15 | 26.38 | -1.01% | 1.17 | 4.74% |
| 2025-11-18 | 26.33 | 26.99 | 25.98 | 26.65 | +1.06% | 1.42 | 5.72% |
| 2025-11-17 | 26.34 | 26.60 | 25.80 | 26.37 | -0.68% | 1.64 | 6.73% |
| 2025-11-14 | 26.64 | 28.17 | 26.36 | 26.55 | -3.10% | 2.62 | 10.43% |
| 2025-11-13 | 25.59 | 28.29 | 25.27 | 27.40 | +6.53% | 3.02 | 11.96% |
| 2025-11-12 | 25.80 | 25.92 | 25.45 | 25.72 | +0.08% | 0.41 | 1.70% |
| 2025-11-11 | 25.59 | 25.76 | 25.39 | 25.70 | +0.39% | 0.33 | 1.39% |
| 2025-11-10 | 25.40 | 25.70 | 25.30 | 25.60 | +0.87% | 0.39 | 1.64% |
| 2025-11-07 | 25.22 | 25.45 | 25.08 | 25.38 | +0.63% | 0.31 | 1.30% |
| 2025-11-06 | 25.17 | 25.30 | 24.80 | 25.22 | +0.20% | 0.32 | 1.36% |
| 2025-11-05 | 25.13 | 25.28 | 24.95 | 25.17 | +0.08% | 0.36 | 1.51% |
| 2025-11-04 | 24.94 | 25.19 | 24.81 | 25.15 | +0.84% | 0.38 | 1.63% |
| 2025-11-03 | 24.73 | 25.10 | 24.63 | 24.94 | +0.77% | 0.40 | 1.71% |
| 2025-10-31 | 24.39 | 24.92 | 24.10 | 24.75 | +1.10% | 0.46 | 1.99% |
| 2025-10-30 | 24.47 | 24.87 | 24.38 | 24.48 | +0.08% | 0.31 | 1.34% |
| 2025-10-29 | 24.89 | 24.95 | 24.35 | 24.46 | -1.73% | 0.34 | 1.50% |
| 2025-10-28 | 24.92 | 25.09 | 24.77 | 24.89 | -0.12% | 0.31 | 1.34% |
| 2025-10-27 | 24.88 | 25.10 | 24.63 | 24.92 | +0.44% | 0.32 | 1.38% |
| 2025-10-24 | 24.79 | 24.99 | 24.61 | 24.81 | +0.08% | 0.32 | 1.37% |