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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.00 | 25.31 | 24.81 | 24.82 | -0.88% | 0.42 | 1.78% |
| 2025-09-16 | 24.66 | 25.07 | 24.62 | 25.04 | +1.91% | 0.38 | 1.63% |
| 2025-09-15 | 24.56 | 24.68 | 24.42 | 24.57 | -0.08% | 0.28 | 1.24% |
| 2025-09-12 | 24.82 | 24.98 | 24.51 | 24.59 | -0.97% | 0.33 | 1.43% |
| 2025-09-11 | 24.80 | 24.86 | 24.24 | 24.83 | -0.32% | 0.49 | 2.14% |
| 2025-09-10 | 24.74 | 25.38 | 24.71 | 24.91 | +0.97% | 0.51 | 2.17% |
| 2025-09-09 | 24.96 | 24.97 | 24.57 | 24.67 | -1.24% | 0.34 | 1.49% |
| 2025-09-08 | 24.47 | 25.07 | 24.47 | 24.98 | +1.50% | 0.62 | 2.67% |
| 2025-09-05 | 25.10 | 25.36 | 24.26 | 24.61 | +1.03% | 0.85 | 3.69% |
| 2025-09-04 | 24.10 | 24.70 | 23.94 | 24.36 | +1.33% | 0.53 | 2.31% |
| 2025-09-03 | 24.59 | 24.62 | 23.96 | 24.04 | -1.96% | 0.39 | 1.74% |
| 2025-09-02 | 24.69 | 24.77 | 23.91 | 24.52 | 0.00% | 0.61 | 2.69% |
| 2025-09-01 | 25.05 | 25.05 | 23.99 | 24.52 | -3.08% | 0.75 | 3.27% |
| 2025-08-29 | 25.55 | 25.63 | 25.10 | 25.30 | -0.71% | 0.40 | 1.68% |
| 2025-08-28 | 25.80 | 26.32 | 24.65 | 25.48 | -1.35% | 0.67 | 2.83% |
| 2025-08-27 | 26.98 | 27.05 | 25.82 | 25.83 | -3.80% | 0.62 | 2.53% |
| 2025-08-26 | 26.41 | 27.10 | 26.37 | 26.85 | +1.17% | 0.54 | 2.14% |
| 2025-08-25 | 26.68 | 26.86 | 26.28 | 26.54 | -0.60% | 0.55 | 2.24% |
| 2025-08-22 | 27.01 | 27.01 | 26.24 | 26.70 | -0.56% | 0.53 | 2.12% |
| 2025-08-21 | 26.45 | 27.08 | 26.45 | 26.85 | +1.09% | 0.58 | 2.32% |