密尔克卫(603713)股票行情
密尔克卫(603713)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 67.87 | 66.79 | -1.08 | -1.59% | 66.32 | 67.88 | 16740 | 11193.21 | 1.06% |
| 2025-09-15 | 67.98 | 67.87 | -0.04 | -0.06% | 65.85 | 68.47 | 24760 | 16595.22 | 1.57% |
| 2025-09-12 | 68.10 | 67.91 | -0.09 | -0.13% | 67.61 | 68.89 | 14731 | 10053.69 | 0.93% |
| 2025-09-11 | 66.29 | 68.00 | 1.39 | 2.09% | 65.03 | 68.29 | 23260 | 15606.42 | 1.47% |
| 2025-09-10 | 66.82 | 66.61 | -0.46 | -0.69% | 66.01 | 67.66 | 15547 | 10374.25 | 0.98% |
| 2025-09-09 | 69.90 | 67.07 | -2.87 | -4.10% | 65.92 | 70.87 | 40912 | 27585.32 | 2.59% |
| 2025-09-08 | 65.42 | 69.94 | 4.48 | 6.84% | 65.34 | 70.49 | 41323 | 28409.68 | 2.61% |
| 2025-09-05 | 65.90 | 65.46 | -0.54 | -0.82% | 64.32 | 66.29 | 24777 | 16142.74 | 1.57% |
| 2025-09-04 | 65.06 | 66.00 | 1.00 | 1.54% | 64.60 | 67.50 | 30992 | 20428.42 | 1.96% |
| 2025-09-03 | 65.07 | 65.00 | 0.30 | 0.46% | 63.80 | 65.67 | 20618 | 13361.84 | 1.30% |
| 2025-09-02 | 65.96 | 64.70 | -1.25 | -1.90% | 63.51 | 66.35 | 30988 | 19946.64 | 1.96% |
| 2025-09-01 | 66.18 | 65.95 | -0.76 | -1.14% | 65.81 | 67.15 | 19396 | 12866.76 | 1.23% |
| 2025-08-29 | 67.30 | 66.71 | -0.30 | -0.45% | 65.60 | 67.30 | 24364 | 16175.64 | 1.54% |
| 2025-08-28 | 62.96 | 67.01 | 3.65 | 5.76% | 62.08 | 67.99 | 39943 | 25745.48 | 2.53% |
| 2025-08-27 | 65.51 | 63.36 | -2.15 | -3.28% | 63.28 | 66.88 | 30197 | 19631.39 | 1.91% |
| 2025-08-26 | 62.42 | 65.51 | 2.95 | 4.72% | 62.02 | 66.75 | 40173 | 26095.63 | 2.54% |
| 2025-08-25 | 62.30 | 62.56 | 1.27 | 2.07% | 60.84 | 62.59 | 28060 | 17400.89 | 1.77% |
| 2025-08-22 | 62.51 | 61.29 | -1.09 | -1.75% | 60.87 | 62.70 | 21290 | 13077.28 | 1.35% |
| 2025-08-21 | 61.34 | 62.38 | 1.52 | 2.50% | 60.92 | 62.77 | 29245 | 18180.73 | 1.85% |
| 2025-08-20 | 60.51 | 60.86 | 0.16 | 0.26% | 60.23 | 61.50 | 19166 | 11619.53 | 1.21% |
| 2025-08-19 | 61.11 | 60.70 | -0.60 | -0.98% | 60.20 | 61.77 | 33977 | 20665.44 | 2.15% |
| 2025-08-18 | 58.99 | 61.30 | 2.37 | 4.02% | 58.50 | 62.78 | 49920 | 30616.17 | 3.16% |
| 2025-08-15 | 56.84 | 58.93 | 1.25 | 2.17% | 56.66 | 59.50 | 30204 | 17589.25 | 1.91% |
| 2025-08-14 | 56.35 | 57.68 | 1.32 | 2.34% | 56.34 | 59.50 | 35627 | 20750.52 | 2.25% |
| 2025-08-13 | 54.90 | 56.36 | 1.35 | 2.45% | 54.90 | 56.47 | 20454 | 11379.59 | 1.29% |
| 2025-08-12 | 55.19 | 55.01 | -0.16 | -0.29% | 54.80 | 55.50 | 10988 | 6063.08 | 0.69% |
| 2025-08-11 | 54.99 | 55.17 | 0.38 | 0.69% | 54.80 | 55.42 | 12390 | 6838.32 | 0.78% |
| 2025-08-08 | 55.14 | 54.79 | -0.36 | -0.65% | 54.70 | 55.33 | 10525 | 5785.56 | 0.67% |
| 2025-08-07 | 54.31 | 55.15 | 0.85 | 1.57% | 54.26 | 55.49 | 17794 | 9785.91 | 1.13% |
| 2025-08-06 | 54.22 | 54.30 | 0.08 | 0.15% | 53.81 | 54.40 | 8909 | 4823.55 | 0.56% |
| 2025-08-05 | 53.63 | 54.22 | 0.48 | 0.89% | 53.62 | 54.49 | 9764 | 5270.37 | 0.62% |
| 2025-08-04 | 53.00 | 53.74 | 0.15 | 0.28% | 52.87 | 53.75 | 10434 | 5574.97 | 0.66% |
| 2025-08-01 | 53.54 | 53.59 | 0.08 | 0.15% | 53.45 | 54.70 | 17205 | 9289.73 | 1.09% |
| 2025-07-31 | 54.15 | 53.51 | -0.97 | -1.78% | 53.16 | 54.17 | 14423 | 7744.25 | 0.91% |
| 2025-07-30 | 54.18 | 54.48 | 0.31 | 0.57% | 53.78 | 55.14 | 18055 | 9860.87 | 1.14% |
| 2025-07-29 | 54.30 | 54.17 | -0.38 | -0.70% | 53.58 | 54.65 | 18179 | 9813.63 | 1.15% |
| 2025-07-28 | 55.00 | 54.55 | -0.83 | -1.50% | 54.00 | 55.21 | 23092 | 12546.52 | 1.46% |
| 2025-07-25 | 55.55 | 55.38 | -0.03 | -0.05% | 55.22 | 57.24 | 24864 | 13940.19 | 1.57% |
| 2025-07-24 | 54.45 | 55.41 | 0.96 | 1.76% | 54.45 | 55.95 | 22437 | 12394.93 | 1.42% |
| 2025-07-23 | 53.69 | 54.45 | 1.03 | 1.93% | 53.63 | 56.24 | 31401 | 17271.23 | 1.99% |
| 2025-07-22 | 53.19 | 53.42 | 0.06 | 0.11% | 52.86 | 53.42 | 12086 | 6419.82 | 0.76% |
| 2025-07-21 | 52.98 | 53.36 | 0.24 | 0.45% | 52.90 | 53.53 | 13151 | 6992.35 | 0.83% |
| 2025-07-18 | 52.88 | 53.12 | 0.16 | 0.30% | 52.76 | 53.92 | 17417 | 9281.54 | 1.10% |
| 2025-07-17 | 53.56 | 52.96 | -0.60 | -1.12% | 52.82 | 53.85 | 12947 | 6869.16 | 0.82% |
| 2025-07-16 | 52.56 | 53.56 | 1.00 | 1.90% | 52.56 | 53.65 | 12752 | 6775.09 | 0.81% |
| 2025-07-15 | 52.67 | 52.56 | -0.25 | -0.47% | 52.24 | 53.35 | 20412 | 10774.22 | 1.29% |
| 2025-07-14 | 53.50 | 52.81 | -0.69 | -1.29% | 52.43 | 53.54 | 19679 | 10389.89 | 1.24% |
| 2025-07-11 | 52.94 | 53.50 | 0.56 | 1.06% | 52.58 | 54.66 | 20515 | 10970.32 | 1.30% |
| 2025-07-10 | 52.26 | 52.94 | 0.71 | 1.36% | 52.10 | 53.40 | 10546 | 5566.70 | 0.67% |
| 2025-07-09 | 52.30 | 52.23 | 0.01 | 0.02% | 52.16 | 52.80 | 7614 | 3995.09 | 0.48% |
| 2025-07-08 | 51.90 | 52.22 | 0.25 | 0.48% | 51.81 | 52.82 | 12349 | 6458.73 | 0.78% |
| 2025-07-07 | 53.14 | 51.97 | -1.36 | -2.55% | 51.60 | 53.60 | 20406 | 10673.27 | 1.29% |
| 2025-07-04 | 52.76 | 53.33 | 0.17 | 0.32% | 52.76 | 54.36 | 13764 | 7358.51 | 0.87% |
| 2025-07-03 | 52.56 | 53.16 | 1.10 | 2.11% | 52.15 | 53.96 | 20022 | 10646.87 | 1.27% |
| 2025-07-02 | 52.83 | 52.06 | -0.57 | -1.08% | 51.86 | 52.83 | 11088 | 5782.28 | 0.70% |
| 2025-07-01 | 53.32 | 52.63 | -0.69 | -1.29% | 52.15 | 53.83 | 11828 | 6229.29 | 0.75% |
| 2025-06-30 | 52.50 | 53.32 | 1.52 | 2.93% | 51.75 | 53.59 | 18277 | 9619.31 | 1.16% |
| 2025-06-27 | 51.70 | 51.80 | 0.10 | 0.19% | 51.50 | 52.34 | 9646 | 5013.23 | 0.61% |
| 2025-06-26 | 52.50 | 51.70 | -1.18 | -2.23% | 51.66 | 52.66 | 15396 | 8024.89 | 0.97% |
| 2025-06-25 | 52.30 | 52.88 | 0.97 | 1.87% | 51.90 | 53.20 | 18189 | 9585.38 | 1.15% |
| 2025-06-24 | 52.13 | 51.91 | -0.40 | -0.76% | 51.76 | 52.58 | 14224 | 7409.57 | 0.90% |
| 2025-06-23 | 52.00 | 52.31 | 0.20 | 0.38% | 51.61 | 52.39 | 8286 | 4315.49 | 0.52% |
| 2025-06-20 | 52.00 | 52.11 | 0.30 | 0.58% | 51.70 | 52.75 | 9353 | 4888.33 | 0.59% |
| 2025-06-19 | 53.04 | 51.81 | -1.36 | -2.56% | 51.78 | 53.31 | 15188 | 7943.37 | 0.96% |
| 2025-06-18 | 53.94 | 53.17 | -0.77 | -1.43% | 52.90 | 54.08 | 11789 | 6285.27 | 0.75% |
| 2025-06-17 | 53.91 | 53.94 | -0.38 | -0.70% | 53.41 | 54.32 | 11597 | 6249.30 | 0.73% |
| 2025-06-16 | 54.24 | 54.32 | -0.07 | -0.13% | 53.80 | 54.74 | 13395 | 7253.69 | 0.85% |
| 2025-06-13 | 55.55 | 54.39 | -1.24 | -2.23% | 54.36 | 55.66 | 16383 | 9005.89 | 1.04% |
| 2025-06-12 | 53.69 | 55.63 | 1.93 | 3.59% | 53.36 | 55.85 | 23988 | 13113.97 | 1.52% |
| 2025-06-11 | 54.09 | 53.70 | -0.79 | -1.45% | 53.61 | 54.88 | 18320 | 9922.62 | 1.16% |
| 2025-06-10 | 54.22 | 54.49 | 0.37 | 0.68% | 53.34 | 54.80 | 25149 | 13630.08 | 1.59% |
| 2025-06-09 | 53.26 | 54.12 | 0.92 | 1.73% | 53.00 | 54.64 | 37676 | 20274.27 | 2.38% |
| 2025-06-06 | 52.09 | 53.20 | 1.10 | 2.11% | 51.11 | 53.25 | 27513 | 14382.56 | 1.74% |
| 2025-06-05 | 52.68 | 52.10 | -0.14 | -0.27% | 51.51 | 53.27 | 24060 | 12524.99 | 1.52% |
| 2025-06-04 | 50.90 | 52.95 | 2.10 | 4.13% | 50.36 | 53.80 | 38380 | 20080.56 | 2.43% |
| 2025-06-03 | 50.47 | 50.85 | 0.45 | 0.89% | 50.08 | 51.73 | 22077 | 11250.10 | 1.40% |
| 2025-05-30 | 50.30 | 50.40 | 0.18 | 0.36% | 50.11 | 51.04 | 13421 | 6779.43 | 0.85% |
| 2025-05-29 | 50.27 | 50.22 | 0.13 | 0.26% | 50.00 | 50.59 | 13146 | 6606.63 | 0.83% |
| 2025-05-28 | 49.62 | 50.09 | 0.62 | 1.25% | 49.35 | 51.38 | 16804 | 8455.60 | 1.06% |
| 2025-05-27 | 48.63 | 49.47 | 0.57 | 1.17% | 48.63 | 49.62 | 11662 | 5739.25 | 0.74% |
上证大盘股票行情在线 K线走势图
