牧高笛(603908)股票行情 牧高笛股票行情 603908股票行情_爱股网
牧高笛(603908)股票行情
牧高笛(603908)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 |
|---|
| 2025-10-24 | 24.79 | 24.81 | 0.02 | 0.08% | 24.61 | 24.99 | 12827 | 3177.00 | 1.37% |
| 2025-10-23 | 24.67 | 24.79 | 0.12 | 0.49% | 24.38 | 24.83 | 14110 | 3473.23 | 1.51% |
| 2025-10-22 | 24.49 | 24.67 | 0.18 | 0.73% | 24.42 | 24.77 | 14581 | 3592.20 | 1.56% |
| 2025-10-21 | 24.25 | 24.49 | 0.31 | 1.28% | 24.06 | 24.49 | 11688 | 2843.63 | 1.25% |
| 2025-10-20 | 24.32 | 24.18 | 0.01 | 0.04% | 24.08 | 24.40 | 9607 | 2326.45 | 1.03% |
| 2025-10-17 | 24.24 | 24.17 | -0.15 | -0.62% | 24.06 | 24.46 | 16893 | 4098.22 | 1.81% |
| 2025-10-16 | 24.60 | 24.32 | -0.42 | -1.70% | 24.20 | 24.79 | 11546 | 2818.38 | 1.24% |
| 2025-10-15 | 24.46 | 24.74 | 0.26 | 1.06% | 24.36 | 24.80 | 12390 | 3056.69 | 1.33% |
| 2025-10-14 | 24.55 | 24.48 | 0.03 | 0.12% | 24.20 | 24.75 | 13410 | 3285.15 | 1.44% |
| 2025-10-13 | 24.20 | 24.45 | -0.51 | -2.04% | 23.87 | 24.71 | 18111 | 4413.02 | 1.94% |
| 2025-10-10 | 24.99 | 24.96 | 0.14 | 0.56% | 24.75 | 25.39 | 25184 | 6327.44 | 2.70% |
| 2025-10-09 | 25.21 | 24.82 | 0.69 | 2.86% | 24.81 | 26.25 | 32202 | 8127.25 | 3.45% |
| 2025-09-30 | 24.53 | 24.13 | -0.27 | -1.11% | 24.11 | 24.60 | 13336 | 3233.20 | 1.43% |
| 2025-09-29 | 24.30 | 24.40 | 0.05 | 0.21% | 23.96 | 24.54 | 18275 | 4441.51 | 1.96% |
| 2025-09-26 | 24.72 | 24.35 | -0.82 | -3.26% | 24.35 | 25.17 | 33250 | 8214.38 | 3.56% |
| 2025-09-25 | 25.55 | 25.17 | -0.37 | -1.45% | 25.15 | 27.88 | 70494 | 18371.97 | 7.55% |
| 2025-09-24 | 24.52 | 25.54 | 0.77 | 3.11% | 24.51 | 25.61 | 21558 | 5428.22 | 2.31% |
| 2025-09-23 | 25.06 | 24.77 | -0.52 | -2.06% | 24.43 | 25.15 | 22703 | 5607.79 | 2.43% |
| 2025-09-22 | 25.10 | 25.29 | 0.36 | 1.44% | 24.82 | 25.65 | 28891 | 7280.77 | 3.09% |
| 2025-09-19 | 24.55 | 24.93 | 0.38 | 1.55% | 24.26 | 25.03 | 16806 | 4144.48 | 1.80% |
| 2025-09-18 | 24.81 | 24.55 | -0.27 | -1.09% | 24.02 | 24.95 | 20880 | 5144.52 | 2.24% |
| 2025-09-17 | 25.00 | 24.82 | -0.22 | -0.88% | 24.81 | 25.31 | 16617 | 4157.33 | 1.78% |
| 2025-09-16 | 24.66 | 25.04 | 0.47 | 1.91% | 24.62 | 25.07 | 15224 | 3785.88 | 1.63% |
| 2025-09-15 | 24.56 | 24.57 | -0.02 | -0.08% | 24.42 | 24.68 | 11611 | 2849.98 | 1.24% |
| 2025-09-12 | 24.82 | 24.59 | -0.24 | -0.97% | 24.51 | 24.98 | 13335 | 3296.13 | 1.43% |
| 2025-09-11 | 24.80 | 24.83 | -0.08 | -0.32% | 24.24 | 24.86 | 19940 | 4896.23 | 2.14% |
| 2025-09-10 | 24.74 | 24.91 | 0.24 | 0.97% | 24.71 | 25.38 | 20233 | 5063.37 | 2.17% |
| 2025-09-09 | 24.96 | 24.67 | -0.31 | -1.24% | 24.57 | 24.97 | 13886 | 3433.95 | 1.49% |
| 2025-09-08 | 24.47 | 24.98 | 0.37 | 1.50% | 24.47 | 25.07 | 24927 | 6199.08 | 2.67% |
| 2025-09-05 | 25.10 | 24.61 | 0.25 | 1.03% | 24.26 | 25.36 | 34455 | 8473.07 | 3.69% |
| 2025-09-04 | 24.10 | 24.36 | 0.32 | 1.33% | 23.94 | 24.70 | 21529 | 5251.23 | 2.31% |
| 2025-09-03 | 24.59 | 24.04 | -0.48 | -1.96% | 23.96 | 24.62 | 16240 | 3947.09 | 1.74% |
| 2025-09-02 | 24.69 | 24.52 | 0.00 | 0.00% | 23.91 | 24.77 | 25144 | 6108.68 | 2.69% |
| 2025-09-01 | 25.05 | 24.52 | -0.78 | -3.08% | 23.99 | 25.05 | 30512 | 7479.82 | 3.27% |
| 2025-08-29 | 25.55 | 25.30 | -0.18 | -0.71% | 25.10 | 25.63 | 15692 | 3969.85 | 1.68% |
| 2025-08-28 | 25.80 | 25.48 | -0.35 | -1.36% | 24.65 | 26.32 | 26426 | 6689.05 | 2.83% |
| 2025-08-27 | 26.98 | 25.83 | -1.02 | -3.80% | 25.82 | 27.05 | 23623 | 6228.72 | 2.53% |
| 2025-08-26 | 26.41 | 26.85 | 0.31 | 1.17% | 26.37 | 27.10 | 19941 | 5358.11 | 2.14% |
| 2025-08-25 | 26.68 | 26.54 | -0.16 | -0.60% | 26.28 | 26.86 | 20890 | 5540.61 | 2.24% |
| 2025-08-22 | 27.01 | 26.70 | -0.15 | -0.56% | 26.24 | 27.01 | 19782 | 5259.83 | 2.12% |
| 2025-08-21 | 26.45 | 26.85 | 0.29 | 1.09% | 26.45 | 27.08 | 21650 | 5797.34 | 2.32% |
| 2025-08-20 | 26.27 | 26.56 | 0.29 | 1.10% | 26.03 | 26.58 | 13877 | 3657.82 | 1.49% |
| 2025-08-19 | 26.12 | 26.27 | 0.16 | 0.61% | 25.84 | 26.29 | 17481 | 4574.49 | 1.87% |
| 2025-08-18 | 25.83 | 26.11 | 0.40 | 1.56% | 25.80 | 26.40 | 22815 | 5959.31 | 2.44% |
| 2025-08-15 | 25.80 | 25.71 | -0.14 | -0.54% | 25.67 | 26.05 | 15733 | 4061.50 | 1.69% |
| 2025-08-14 | 26.52 | 25.85 | -0.54 | -2.05% | 25.85 | 26.56 | 14021 | 3668.04 | 1.50% |
| 2025-08-13 | 26.93 | 26.39 | -0.27 | -1.01% | 26.28 | 26.95 | 15104 | 3993.42 | 1.62% |
| 2025-08-12 | 26.79 | 26.66 | -0.13 | -0.49% | 26.48 | 27.07 | 12191 | 3251.86 | 1.31% |
| 2025-08-11 | 26.38 | 26.79 | 0.40 | 1.52% | 26.21 | 26.90 | 18905 | 5029.11 | 2.02% |
| 2025-08-08 | 26.30 | 26.39 | 0.13 | 0.50% | 25.80 | 26.55 | 20353 | 5320.47 | 2.18% |
| 2025-08-07 | 26.55 | 26.26 | -0.29 | -1.09% | 26.20 | 26.56 | 13918 | 3668.85 | 1.49% |
| 2025-08-06 | 26.85 | 26.55 | -0.15 | -0.56% | 26.20 | 26.85 | 17390 | 4600.10 | 1.86% |
| 2025-08-05 | 26.56 | 26.70 | 0.22 | 0.83% | 26.45 | 26.78 | 16884 | 4491.24 | 1.81% |
| 2025-08-04 | 26.38 | 26.48 | 0.10 | 0.38% | 25.96 | 26.50 | 17502 | 4611.23 | 1.87% |
| 2025-08-01 | 26.15 | 26.38 | 0.24 | 0.92% | 26.15 | 26.74 | 21890 | 5771.00 | 2.34% |
| 2025-07-31 | 27.20 | 26.14 | -1.29 | -4.70% | 26.02 | 27.30 | 32942 | 8737.40 | 3.53% |
| 2025-07-30 | 27.02 | 27.43 | 0.50 | 1.86% | 26.66 | 27.48 | 31428 | 8526.56 | 3.37% |
| 2025-07-29 | 27.00 | 26.93 | 0.37 | 1.39% | 26.66 | 28.00 | 47267 | 12895.63 | 5.06% |
| 2025-07-28 | 26.41 | 26.56 | -0.33 | -1.23% | 26.37 | 26.79 | 27259 | 7225.22 | 2.92% |
| 2025-07-25 | 26.03 | 26.89 | 0.75 | 2.87% | 25.88 | 27.98 | 60689 | 16409.71 | 6.50% |
| 2025-07-24 | 25.99 | 26.14 | 0.25 | 0.97% | 25.76 | 26.15 | 29505 | 7665.07 | 3.16% |
| 2025-07-23 | 25.52 | 25.89 | 0.37 | 1.45% | 25.33 | 26.12 | 23337 | 6015.28 | 2.50% |
| 2025-07-22 | 25.85 | 25.52 | -0.17 | -0.66% | 25.28 | 25.93 | 12651 | 3223.16 | 1.35% |
| 2025-07-21 | 25.42 | 25.69 | 0.29 | 1.14% | 25.42 | 25.80 | 13023 | 3338.17 | 1.39% |
| 2025-07-18 | 25.55 | 25.40 | -0.10 | -0.39% | 25.12 | 25.55 | 11094 | 2803.48 | 1.19% |
| 2025-07-17 | 25.45 | 25.50 | -0.03 | -0.12% | 25.34 | 25.78 | 12247 | 3125.26 | 1.31% |
| 2025-07-16 | 25.38 | 25.53 | 0.33 | 1.31% | 25.13 | 25.63 | 13668 | 3484.23 | 1.46% |
| 2025-07-15 | 25.33 | 25.20 | -0.30 | -1.18% | 24.80 | 25.50 | 13045 | 3275.65 | 1.40% |
| 2025-07-14 | 25.20 | 25.50 | 0.26 | 1.03% | 25.16 | 25.60 | 11065 | 2815.31 | 1.19% |
| 2025-07-11 | 25.42 | 25.24 | -0.18 | -0.71% | 24.92 | 25.57 | 10655 | 2685.05 | 1.14% |
| 2025-07-10 | 25.18 | 25.42 | -0.02 | -0.08% | 25.07 | 25.53 | 12368 | 3128.97 | 1.32% |
| 2025-07-09 | 25.41 | 25.44 | 0.03 | 0.12% | 25.30 | 25.74 | 11914 | 3033.66 | 1.28% |
| 2025-07-08 | 24.97 | 25.41 | 0.29 | 1.15% | 24.97 | 25.45 | 11743 | 2970.40 | 1.26% |
| 2025-07-07 | 24.57 | 25.12 | 0.31 | 1.25% | 24.57 | 25.16 | 12014 | 3000.55 | 1.29% |
| 2025-07-04 | 25.21 | 24.81 | -0.45 | -1.78% | 24.44 | 25.21 | 19771 | 4888.31 | 2.12% |
| 2025-07-03 | 25.08 | 25.26 | 0.22 | 0.88% | 25.00 | 25.45 | 13907 | 3512.66 | 1.49% |
| 2025-07-02 | 25.50 | 25.04 | -0.22 | -0.87% | 24.91 | 25.50 | 11508 | 2884.06 | 1.23% |
| 2025-07-01 | 24.90 | 25.26 | 0.50 | 2.02% | 24.57 | 25.36 | 21363 | 5331.74 | 2.29% |
| 2025-06-30 | 24.60 | 24.76 | 0.20 | 0.81% | 24.43 | 24.98 | 13277 | 3288.65 | 1.42% |
| 2025-06-27 | 24.59 | 24.56 | 0.17 | 0.70% | 24.24 | 24.60 | 8895 | 2177.52 | 0.95% |
上证大盘股票行情在线 K线走势图
牧高笛(603908)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
