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
2026-08-03	58.89	59.48	0.93	1.59%	58.30	59.76	22016	13023	1.38%
2026-07-31	60.50	58.55	-1.10	-1.84%	58.50	61.36	27936	16629	1.75%
2026-07-30	60.72	59.65	-1.10	-1.81%	57.72	61.97	37052	22213	2.32%
2026-07-29	62.49	60.75	-1.72	-2.75%	59.00	62.65	43885	26790	2.75%
2026-07-28	64.76	62.47	-1.52	-2.38%	62.00	64.76	27069	16994	1.70%
2026-07-27	62.38	63.99	1.35	2.16%	61.87	63.99	24821	15616	1.56%
2026-07-24	63.33	62.64	-0.89	-1.40%	62.00	63.55	19127	12006	1.20%
2026-07-23	64.00	63.53	-1.77	-2.71%	62.51	65.78	29248	18621	1.83%
2026-07-22	66.00	65.30	-0.75	-1.14%	64.02	66.49	30860	20021	1.93%
2026-07-21	62.37	66.05	3.35	5.34%	61.88	66.50	48112	31340	3.01%
2026-07-20	63.41	62.70	-0.71	-1.12%	61.30	65.18	50768	32088	3.18%
2026-07-17	64.97	63.41	-1.39	-2.15%	63.20	67.73	61971	40510	3.88%
2026-07-16	69.75	64.80	-7.20	-10.00%	64.80	70.56	63662	42631	3.99%
2026-07-15	73.07	72.00	-1.21	-1.65%	66.71	73.25	91367	64017	5.72%
2026-07-14	71.38	73.21	1.41	1.96%	70.10	73.28	60438	43296	3.82%
2026-07-13	73.67	71.80	-2.79	-3.74%	70.83	77.50	54938	40332	3.47%
2026-07-10	76.90	74.59	-1.42	-1.87%	74.17	77.20	45175	33967	2.86%
2026-07-09	76.00	76.01	-0.11	-0.14%	74.01	76.86	57631	43591	3.64%
2026-07-08	78.71	76.12	-3.40	-4.28%	73.85	79.97	78031	59827	4.93%
2026-07-07	77.96	79.52	1.17	1.49%	77.50	83.97	80968	65685	5.12%
2026-07-06	80.00	78.35	-0.88	-1.11%	75.00	81.00	114769	88875	7.26%
2026-07-03	72.52	79.23	7.20	10.00%	72.52	79.23	36134	28233	2.29%
2026-07-02	74.00	72.03	-4.62	-6.03%	71.50	76.31	56517	41665	3.57%
2026-07-01	71.85	76.65	5.48	7.70%	71.28	76.93	66407	49693	4.20%
2026-06-30	72.88	71.17	-1.71	-2.35%	69.71	74.00	73664	52327	4.66%
2026-06-29	76.24	72.88	-3.14	-4.13%	71.81	77.00	70948	52088	4.49%
2026-06-26	75.00	76.02	0.37	0.49%	73.01	77.87	94979	71998	6.01%
2026-06-25	70.88	75.65	6.88	10.00%	70.88	75.65	124872	92792	7.90%
2026-06-24	62.42	68.77	6.25	10.00%	62.00	68.77	77776	51903	4.92%
2026-06-23	62.00	62.52	0.47	0.76%	61.05	64.17	31895	20106	2.02%
2026-06-22	59.80	62.05	1.75	2.90%	59.49	63.30	43954	27158	2.78%
2026-06-18	60.50	60.30	-0.59	-0.97%	59.31	61.88	31667	19071	2.00%
2026-06-17	58.74	60.89	2.14	3.64%	57.13	61.61	52734	31665	3.33%
2026-06-16	59.50	58.75	0.25	0.43%	56.70	59.73	41791	24450	2.64%
2026-06-15	58.25	58.50	0.85	1.47%	56.93	58.70	36825	21236	2.33%
2026-06-12	54.70	57.65	2.96	5.41%	54.70	58.17	45323	25780	2.87%
2026-06-11	54.38	54.69	-0.61	-1.10%	53.70	55.38	29050	15880	1.84%
2026-06-10	53.52	55.30	2.12	3.99%	52.55	56.80	48971	27054	3.10%
2026-06-09	52.00	53.18	3.70	7.48%	51.33	53.83	45649	24111	2.89%
2026-06-08	51.20	49.48	-3.03	-5.77%	48.90	52.22	42304	21144	2.68%
2026-06-05	53.00	52.51	-0.56	-1.06%	51.82	53.59	31539	16612	1.99%
2026-06-04	56.20	53.07	-3.65	-6.44%	52.26	56.55	62014	33385	3.92%
2026-06-03	56.40	56.72	0.44	0.78%	56.13	59.00	49750	28681	3.15%
2026-06-02	57.71	56.28	-1.38	-2.39%	56.20	58.16	40822	23211	2.58%
2026-06-01	55.39	57.66	2.24	4.04%	55.15	58.86	69472	39927	4.39%
2026-05-29	55.92	55.42	-0.61	-1.09%	54.80	57.81	66232	37255	4.19%
2026-05-28	56.04	56.03	1.33	2.43%	53.00	56.48	63992	35214	4.05%
2026-05-27	53.71	54.70	1.66	3.13%	53.13	56.09	50762	27728	3.21%
2026-05-26	55.03	54.04	-2.16	-3.84%	54.04	57.78	52114	28984	3.30%
2026-05-25	52.60	56.20	4.52	8.75%	52.50	56.85	62815	34902	3.97%
2026-05-22	51.50	51.68	0.46	0.90%	51.06	52.01	10484	5401	0.66%
2026-05-21	52.54	51.22	-1.30	-2.48%	51.22	53.18	16718	8740	1.06%
2026-05-20	52.35	52.52	-0.56	-1.06%	51.20	52.60	27965	14500	1.77%
2026-05-19	53.15	53.08	0.45	0.86%	52.51	53.20	11787	6232	0.75%
2026-05-18	54.56	52.63	-1.93	-3.54%	52.30	54.84	20791	11015	1.31%
2026-05-15	55.20	54.56	-0.46	-0.84%	54.06	55.66	18617	10220	1.18%
2026-05-14	56.90	55.02	-1.89	-3.32%	55.02	57.29	19869	11115	1.26%
2026-05-13	56.87	56.91	0.12	0.21%	56.40	57.13	8191	4653	0.52%
2026-05-12	57.87	56.79	-1.03	-1.78%	56.50	57.87	15261	8707	0.97%
2026-05-11	57.68	57.82	0.17	0.29%	56.48	58.40	18211	10480	1.15%
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%