密尔克卫 (603713) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	57.23	57.65	0.04	0.07%	57.23	58.28	14819	8565	0.94%
2026-05-07	57.50	57.61	0.73	1.28%	56.75	57.80	12126	6954	0.77%
2026-05-06	56.90	56.88	0.01	0.02%	56.63	57.74	15398	8779	0.97%
2026-04-30	58.00	56.87	-1.06	-1.83%	56.63	58.00	13654	7802	0.86%
2026-04-29	57.78	57.93	1.30	2.30%	57.61	59.00	14862	8665	0.94%
2026-04-28	56.91	56.63	-0.15	-0.26%	56.02	57.22	8813	4968	0.56%
2026-04-27	56.31	56.78	0.48	0.85%	56.31	57.29	11283	6427	0.71%
2026-04-24	58.51	56.30	-2.49	-4.24%	56.01	58.96	24662	14045	1.56%
2026-04-23	59.35	58.79	-0.90	-1.51%	58.02	59.68	9290	5462	0.59%
2026-04-22	59.69	59.69	-0.29	-0.48%	59.26	60.29	7770	4639	0.49%
2026-04-21	59.02	59.98	0.48	0.81%	59.02	60.48	9506	5685	0.60%
2026-04-20	59.73	59.50	-0.26	-0.44%	58.60	59.92	15681	9277	0.99%
2026-04-17	60.71	59.76	-0.79	-1.30%	59.55	60.73	11193	6724	0.71%
2026-04-16	60.26	60.55	0.44	0.73%	59.91	61.05	10703	6484	0.68%
2026-04-15	59.97	60.11	0.43	0.72%	59.47	60.75	14540	8736	0.92%
2026-04-14	58.68	59.68	1.21	2.07%	58.30	59.78	15923	9421	1.01%
2026-04-13	59.67	58.47	-0.99	-1.66%	58.16	60.04	20261	11903	1.28%
2026-04-10	59.79	59.46	-0.32	-0.54%	58.90	60.25	20835	12391	1.32%
2026-04-09	61.16	59.78	-2.10	-3.39%	59.67	61.34	17257	10379	1.09%
2026-04-08	59.29	61.88	3.50	6.00%	58.90	61.99	25978	15878	1.64%
2026-04-07	58.77	58.38	-0.39	-0.66%	58.17	59.73	10561	6227	0.67%
2026-04-03	59.02	58.77	-0.19	-0.32%	57.70	59.18	7492	4372	0.47%
2026-04-02	58.52	58.96	-0.15	-0.25%	58.20	59.45	9521	5608	0.60%
2026-04-01	57.99	59.11	1.83	3.19%	57.99	59.49	12982	7644	0.82%
2026-03-31	58.01	57.28	-0.72	-1.24%	57.28	59.08	8518	4945	0.54%
2026-03-30	58.18	58.00	-0.67	-1.14%	57.33	58.64	12918	7506	0.82%
2026-03-27	57.15	58.67	0.87	1.51%	56.94	59.08	14920	8664	0.94%
2026-03-26	58.90	57.80	-1.10	-1.87%	57.40	59.65	15485	9044	0.98%
2026-03-25	57.47	58.90	1.44	2.51%	57.44	59.88	11536	6779	0.73%
2026-03-24	56.85	57.46	1.50	2.68%	55.93	57.75	14494	8219	0.92%
2026-03-23	58.09	55.96	-2.72	-4.64%	55.60	58.42	20083	11439	1.27%
2026-03-20	59.24	58.68	-0.30	-0.51%	58.63	60.83	18241	10900	1.15%
2026-03-19	60.40	58.98	-2.30	-3.75%	58.95	61.27	16104	9635	1.02%
2026-03-18	60.96	61.28	0.42	0.69%	60.86	62.25	9655	5932	0.61%
2026-03-17	61.19	60.86	-0.12	-0.20%	60.48	61.61	12733	7777	0.81%
2026-03-16	62.39	60.98	-1.72	-2.74%	60.40	62.84	20377	12461	1.29%
2026-03-13	62.03	62.70	0.10	0.16%	61.84	65.30	23716	15111	1.50%
2026-03-12	62.88	62.60	-0.58	-0.92%	61.83	63.32	13316	8318	0.84%
2026-03-11	63.35	63.18	0.01	0.02%	62.65	63.76	16389	10359	1.04%
2026-03-10	63.70	63.17	-0.08	-0.13%	62.60	64.60	19904	12604	1.26%
2026-03-09	66.75	63.25	-3.50	-5.24%	62.60	67.21	28626	18299	1.81%
2026-03-06	65.32	66.75	1.16	1.77%	64.88	67.65	22781	15136	1.44%
2026-03-05	67.00	65.59	-0.61	-0.92%	64.90	67.00	18395	12076	1.16%
2026-03-04	67.80	66.20	-1.80	-2.65%	65.80	68.50	24162	16167	1.53%
2026-03-03	69.68	68.00	-1.67	-2.40%	67.39	69.94	23055	15764	1.46%
2026-03-02	68.81	69.67	0.14	0.20%	68.78	70.70	24802	17316	1.57%
2026-02-27	69.94	69.53	-0.13	-0.19%	69.12	72.13	30650	21488	1.94%
2026-02-26	69.12	69.66	1.00	1.46%	68.63	70.83	32766	22805	2.07%
2026-02-25	65.21	68.66	3.07	4.68%	65.16	69.12	32490	22120	2.05%
2026-02-24	64.88	65.59	1.21	1.88%	64.06	66.03	19778	12902	1.25%
2026-02-13	66.66	64.38	-2.24	-3.36%	64.37	66.66	12146	7901	0.77%
2026-02-12	65.57	66.62	0.55	0.83%	65.36	67.50	24171	16101	1.53%
2026-02-11	66.18	66.07	0.00	0.00%	65.00	66.37	18623	12250	1.18%
2026-02-10	66.16	66.07	-0.03	-0.05%	65.20	66.57	15546	10246	0.98%
2026-02-09	65.60	66.10	1.62	2.51%	64.21	66.33	23015	15088	1.46%
2026-02-06	62.52	64.48	0.50	0.78%	62.45	65.75	20056	12995	1.27%
2026-02-05	63.20	63.98	0.88	1.39%	62.45	65.31	24628	15716	1.56%
2026-02-04	60.67	63.10	2.27	3.73%	60.19	63.83	26620	16613	1.68%
2026-02-03	60.09	60.83	0.83	1.38%	59.61	61.08	17661	10645	1.12%
2026-02-02	63.15	60.00	-3.26	-5.15%	59.71	63.24	23559	14385	1.49%
2026-01-30	64.11	63.26	-0.53	-0.83%	62.05	64.47	17602	11072	1.11%
2026-01-29	61.97	63.79	1.63	2.62%	61.21	65.20	36013	22971	2.28%