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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.67 | 24.83 | 24.38 | 24.79 | +0.49% | 0.35 | 1.51% |
| 2025-10-22 | 24.49 | 24.77 | 24.42 | 24.67 | +0.73% | 0.36 | 1.56% |
| 2025-10-21 | 24.25 | 24.49 | 24.06 | 24.49 | +1.28% | 0.28 | 1.25% |
| 2025-10-20 | 24.32 | 24.40 | 24.08 | 24.18 | +0.04% | 0.23 | 1.03% |
| 2025-10-17 | 24.24 | 24.46 | 24.06 | 24.17 | -0.62% | 0.41 | 1.81% |
| 2025-10-16 | 24.60 | 24.79 | 24.20 | 24.32 | -1.70% | 0.28 | 1.24% |
| 2025-10-15 | 24.46 | 24.80 | 24.36 | 24.74 | +1.06% | 0.31 | 1.33% |
| 2025-10-14 | 24.55 | 24.75 | 24.20 | 24.48 | +0.12% | 0.33 | 1.44% |
| 2025-10-13 | 24.20 | 24.71 | 23.87 | 24.45 | -2.04% | 0.44 | 1.94% |
| 2025-10-10 | 24.99 | 25.39 | 24.75 | 24.96 | +0.56% | 0.63 | 2.70% |
| 2025-10-09 | 25.21 | 26.25 | 24.81 | 24.82 | +2.86% | 0.81 | 3.45% |
| 2025-09-30 | 24.53 | 24.60 | 24.11 | 24.13 | -1.11% | 0.32 | 1.43% |
| 2025-09-29 | 24.30 | 24.54 | 23.96 | 24.40 | +0.21% | 0.44 | 1.96% |
| 2025-09-26 | 24.72 | 25.17 | 24.35 | 24.35 | -3.26% | 0.82 | 3.56% |
| 2025-09-25 | 25.55 | 27.88 | 25.15 | 25.17 | -1.45% | 1.84 | 7.55% |
| 2025-09-24 | 24.52 | 25.61 | 24.51 | 25.54 | +3.11% | 0.54 | 2.31% |
| 2025-09-23 | 25.06 | 25.15 | 24.43 | 24.77 | -2.06% | 0.56 | 2.43% |
| 2025-09-22 | 25.10 | 25.65 | 24.82 | 25.29 | +1.44% | 0.73 | 3.09% |
| 2025-09-19 | 24.55 | 25.03 | 24.26 | 24.93 | +1.55% | 0.41 | 1.80% |
| 2025-09-18 | 24.81 | 24.95 | 24.02 | 24.55 | -1.09% | 0.51 | 2.24% |