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
2025-09-16	67.87	66.79	-1.08	-1.59%	66.32	67.88	16740	11193	1.06%
2025-09-15	67.98	67.87	-0.04	-0.06%	65.85	68.47	24760	16595	1.57%
2025-09-12	68.10	67.91	-0.09	-0.13%	67.61	68.89	14731	10053	0.93%
2025-09-11	66.29	68.00	1.39	2.09%	65.03	68.29	23260	15606	1.47%
2025-09-10	66.82	66.61	-0.46	-0.69%	66.01	67.66	15547	10374	0.98%
2025-09-09	69.90	67.07	-2.87	-4.10%	65.92	70.87	40912	27585	2.59%
2025-09-08	65.42	69.94	4.48	6.84%	65.34	70.49	41323	28409	2.61%
2025-09-05	65.90	65.46	-0.54	-0.82%	64.32	66.29	24777	16142	1.57%
2025-09-04	65.06	66.00	1.00	1.54%	64.60	67.50	30992	20428	1.96%
2025-09-03	65.07	65.00	0.30	0.46%	63.80	65.67	20618	13361	1.30%
2025-09-02	65.96	64.70	-1.25	-1.90%	63.51	66.35	30988	19946	1.96%
2025-09-01	66.18	65.95	-0.76	-1.14%	65.81	67.15	19396	12866	1.23%
2025-08-29	67.30	66.71	-0.30	-0.45%	65.60	67.30	24364	16175	1.54%
2025-08-28	62.96	67.01	3.65	5.76%	62.08	67.99	39943	25745	2.53%
2025-08-27	65.51	63.36	-2.15	-3.28%	63.28	66.88	30197	19631	1.91%
2025-08-26	62.42	65.51	2.95	4.72%	62.02	66.75	40173	26095	2.54%
2025-08-25	62.30	62.56	1.27	2.07%	60.84	62.59	28060	17400	1.77%
2025-08-22	62.51	61.29	-1.09	-1.75%	60.87	62.70	21290	13077	1.35%
2025-08-21	61.34	62.38	1.52	2.50%	60.92	62.77	29245	18180	1.85%
2025-08-20	60.51	60.86	0.16	0.26%	60.23	61.50	19166	11619	1.21%
2025-08-19	61.11	60.70	-0.60	-0.98%	60.20	61.77	33977	20665	2.15%
2025-08-18	58.99	61.30	2.37	4.02%	58.50	62.78	49920	30616	3.16%
2025-08-15	56.84	58.93	1.25	2.17%	56.66	59.50	30204	17589	1.91%
2025-08-14	56.35	57.68	1.32	2.34%	56.34	59.50	35627	20750	2.25%
2025-08-13	54.90	56.36	1.35	2.45%	54.90	56.47	20454	11379	1.29%
2025-08-12	55.19	55.01	-0.16	-0.29%	54.80	55.50	10988	6063	0.69%
2025-08-11	54.99	55.17	0.38	0.69%	54.80	55.42	12390	6838	0.78%
2025-08-08	55.14	54.79	-0.36	-0.65%	54.70	55.33	10525	5785	0.67%
2025-08-07	54.31	55.15	0.85	1.57%	54.26	55.49	17794	9785	1.13%
2025-08-06	54.22	54.30	0.08	0.15%	53.81	54.40	8909	4823	0.56%
2025-08-05	53.63	54.22	0.48	0.89%	53.62	54.49	9764	5270	0.62%
2025-08-04	53.00	53.74	0.15	0.28%	52.87	53.75	10434	5574	0.66%
2025-08-01	53.54	53.59	0.08	0.15%	53.45	54.70	17205	9289	1.09%
2025-07-31	54.15	53.51	-0.97	-1.78%	53.16	54.17	14423	7744	0.91%
2025-07-30	54.18	54.48	0.31	0.57%	53.78	55.14	18055	9860	1.14%
2025-07-29	54.30	54.17	-0.38	-0.70%	53.58	54.65	18179	9813	1.15%
2025-07-28	55.00	54.55	-0.83	-1.50%	54.00	55.21	23092	12546	1.46%
2025-07-25	55.55	55.38	-0.03	-0.05%	55.22	57.24	24864	13940	1.57%
2025-07-24	54.45	55.41	0.96	1.76%	54.45	55.95	22437	12394	1.42%
2025-07-23	53.69	54.45	1.03	1.93%	53.63	56.24	31401	17271	1.99%
2025-07-22	53.19	53.42	0.06	0.11%	52.86	53.42	12086	6419	0.76%
2025-07-21	52.98	53.36	0.24	0.45%	52.90	53.53	13151	6992	0.83%
2025-07-18	52.88	53.12	0.16	0.30%	52.76	53.92	17417	9281	1.10%
2025-07-17	53.56	52.96	-0.60	-1.12%	52.82	53.85	12947	6869	0.82%
2025-07-16	52.56	53.56	1.00	1.90%	52.56	53.65	12752	6775	0.81%
2025-07-15	52.67	52.56	-0.25	-0.47%	52.24	53.35	20412	10774	1.29%
2025-07-14	53.50	52.81	-0.69	-1.29%	52.43	53.54	19679	10389	1.24%
2025-07-11	52.94	53.50	0.56	1.06%	52.58	54.66	20515	10970	1.30%
2025-07-10	52.26	52.94	0.71	1.36%	52.10	53.40	10546	5566	0.67%
2025-07-09	52.30	52.23	0.01	0.02%	52.16	52.80	7614	3995	0.48%
2025-07-08	51.90	52.22	0.25	0.48%	51.81	52.82	12349	6458	0.78%
2025-07-07	53.14	51.97	-1.36	-2.55%	51.60	53.60	20406	10673	1.29%
2025-07-04	52.76	53.33	0.17	0.32%	52.76	54.36	13764	7358	0.87%
2025-07-03	52.56	53.16	1.10	2.11%	52.15	53.96	20022	10646	1.27%
2025-07-02	52.83	52.06	-0.57	-1.08%	51.86	52.83	11088	5782	0.70%
2025-07-01	53.32	52.63	-0.69	-1.29%	52.15	53.83	11828	6229	0.75%
2025-06-30	52.50	53.32	1.52	2.93%	51.75	53.59	18277	9619	1.16%
2025-06-27	51.70	51.80	0.10	0.19%	51.50	52.34	9646	5013	0.61%
2025-06-26	52.50	51.70	-1.18	-2.23%	51.66	52.66	15396	8024	0.97%
2025-06-25	52.30	52.88	0.97	1.87%	51.90	53.20	18189	9585	1.15%
2025-06-24	52.13	51.91	-0.40	-0.76%	51.76	52.58	14224	7409	0.90%
2025-06-23	52.00	52.31	0.20	0.38%	51.61	52.39	8286	4315	0.52%
2025-06-20	52.00	52.11	0.30	0.58%	51.70	52.75	9353	4888	0.59%
2025-06-19	53.04	51.81	-1.36	-2.56%	51.78	53.31	15188	7943	0.96%
2025-06-18	53.94	53.17	-0.77	-1.43%	52.90	54.08	11789	6285	0.75%
2025-06-17	53.91	53.94	-0.38	-0.70%	53.41	54.32	11597	6249	0.73%
2025-06-16	54.24	54.32	-0.07	-0.13%	53.80	54.74	13395	7253	0.85%
2025-06-13	55.55	54.39	-1.24	-2.23%	54.36	55.66	16383	9005	1.04%
2025-06-12	53.69	55.63	1.93	3.59%	53.36	55.85	23988	13113	1.52%
2025-06-11	54.09	53.70	-0.79	-1.45%	53.61	54.88	18320	9922	1.16%
2025-06-10	54.22	54.49	0.37	0.68%	53.34	54.80	25149	13630	1.59%
2025-06-09	53.26	54.12	0.92	1.73%	53.00	54.64	37676	20274	2.38%