密尔克卫（603713）历史行情

以下为密尔克卫近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	67.000	69.070	69.370	65.910	2.140	3.197%	259.27万	1.77亿	1.490%
2026-10-08	68.000	66.930	70.470	65.860	-0.930	-1.370%	2.64万	0.00亿	0.000%
2026-10-07	66.430	67.860	69.370	66.430	1.210	1.815%	220.71万	1.50亿	1.268%
2026-10-06	66.430	67.860	69.370	66.430	1.210	1.815%	220.71万	1.50亿	1.268%
2026-10-05	66.430	67.860	69.370	66.430	1.210	1.815%	220.71万	1.50亿	1.268%
2026-10-02	66.430	67.860	69.370	66.430	1.210	1.815%	220.71万	1.50亿	1.268%
2026-10-01	66.430	67.860	69.370	66.430	1.210	1.815%	220.71万	1.50亿	1.268%
2026-09-30	66.430	67.860	69.370	66.430	1.210	1.815%	2.21万	0.00亿	0.000%
2026-09-29	66.310	66.650	67.610	65.400	-0.250	-0.374%	1.55万	0.00亿	0.000%
2026-09-28	69.450	66.900	69.790	66.200	-2.530	-3.644%	2.08万	0.00亿	0.000%
2026-09-27	67.650	69.430	70.370	67.540	1.800	2.662%	317.45万	2.19亿	1.824%
2026-09-24	67.650	69.430	70.370	67.540	1.800	2.662%	3.17万	0.00亿	0.000%
2026-09-23	67.800	67.630	68.550	67.560	0.020	0.030%	0.93万	0.00亿	0.000%
2026-09-22	68.850	67.610	68.930	67.330	-0.710	-1.039%	1.41万	0.00亿	0.000%
2026-09-21	65.080	68.320	68.970	65.000	3.250	4.995%	2.57万	0.00亿	0.000%
2026-09-18	63.620	65.070	65.900	63.620	1.490	2.344%	1.41万	0.00亿	0.000%
2026-09-17	65.780	63.580	66.330	63.000	-2.220	-3.374%	1.55万	0.00亿	0.000%
2026-09-16	67.000	65.800	68.340	64.460	-1.070	-1.600%	2.23万	0.00亿	0.000%
2026-09-15	65.020	66.870	67.300	64.720	1.820	2.798%	2.53万	0.00亿	0.000%
2026-09-14	65.200	65.050	65.200	63.670	0.440	0.681%	1.33万	0.00亿	0.000%
2026-09-11	67.320	64.610	67.380	62.890	-2.470	-3.682%	2.26万	0.00亿	0.000%
2026-09-10	66.130	67.080	67.560	65.790	0.360	0.540%	1.19万	0.00亿	0.000%
2026-09-09	66.990	66.720	67.300	65.750	0.110	0.165%	1.83万	0.00亿	0.000%
2026-09-08	66.350	66.610	67.880	65.200	0.230	0.346%	2.66万	0.00亿	0.000%
2026-09-07	63.460	66.380	66.950	62.200	3.090	4.882%	4.02万	0.00亿	0.000%
2026-09-04	61.350	63.290	64.680	60.980	2.280	3.737%	3.09万	0.00亿	0.000%
2026-09-03	61.000	61.010	61.370	59.910	0.310	0.511%	1.36万	0.00亿	0.000%
2026-09-02	61.950	60.700	62.000	59.880	-1.220	-1.970%	1.80万	0.00亿	0.000%
2026-09-01	62.320	61.920	62.680	61.620	-0.440	-0.706%	1.44万	0.00亿	0.000%
2026-08-31	64.350	62.360	64.350	61.900	-2.150	-3.333%	1.77万	0.00亿	0.000%
2026-08-28	64.380	64.510	65.140	63.640	0.290	0.452%	1.60万	0.00亿	0.000%
2026-08-27	63.300	64.220	64.500	63.000	0.800	1.261%	1.37万	0.00亿	0.000%
2026-08-26	63.190	63.420	64.890	63.190	-0.240	-0.377%	1.05万	0.00亿	0.000%
2026-08-25	63.630	63.660	64.570	62.330	0.060	0.094%	1.70万	0.00亿	0.000%
2026-08-24	66.140	63.600	66.980	63.000	-2.670	-4.029%	1.90万	0.00亿	0.000%
2026-08-21	67.990	66.270	68.110	65.880	-1.130	-1.677%	1.84万	0.00亿	0.000%
2026-08-20	65.200	67.400	68.130	64.750	2.710	4.189%	2.90万	0.00亿	0.000%
2026-08-19	68.200	64.690	69.880	64.280	-4.290	-6.219%	3.43万	0.00亿	0.000%
2026-08-18	66.850	68.980	69.500	65.480	2.400	3.605%	3.80万	0.00亿	0.000%
2026-08-17	65.550	66.580	66.680	63.600	1.020	1.556%	3.70万	0.00亿	0.000%
2026-08-14	66.190	65.560	67.340	64.010	-3.190	-4.640%	5.67万	0.00亿	0.000%
2026-08-13	67.600	68.750	69.990	66.800	1.720	2.566%	5.09万	0.00亿	0.000%
2026-08-12	66.160	67.030	67.490	65.860	1.190	1.807%	2.84万	0.00亿	0.000%
2026-08-11	66.970	65.840	67.290	65.510	-1.450	-2.155%	2.45万	0.00亿	0.000%
2026-08-10	68.100	67.290	68.750	65.890	-0.810	-1.189%	2.89万	0.00亿	0.000%
2026-08-07	66.720	68.100	68.560	65.880	0.800	1.189%	4.33万	0.00亿	0.000%
2026-08-06	62.710	67.300	67.760	62.430	4.900	7.853%	5.77万	0.00亿	0.000%
2026-08-05	60.560	62.400	63.440	60.310	1.600	2.632%	2.34万	0.00亿	0.000%
2026-08-04	59.480	60.800	61.800	59.310	1.320	2.219%	2.90万	0.00亿	0.000%
2026-08-03	58.890	59.480	59.760	58.300	0.930	1.588%	2.20万	0.00亿	0.000%
2026-07-31	60.500	58.550	61.360	58.500	-1.100	-1.844%	2.79万	0.00亿	0.000%
2026-07-30	60.720	59.650	61.970	57.720	-1.100	-1.811%	3.71万	0.00亿	0.000%
2026-07-29	62.490	60.750	62.650	59.000	-1.720	-2.753%	4.39万	0.00亿	0.000%
2026-07-28	64.760	62.470	64.760	62.000	-1.520	-2.375%	2.71万	0.00亿	0.000%
2026-07-27	62.380	63.990	63.990	61.870	1.350	2.155%	2.48万	0.00亿	0.000%
2026-07-24	63.330	62.640	63.550	62.000	-0.890	-1.401%	1.91万	0.00亿	0.000%
2026-07-23	64.000	63.530	65.780	62.510	-1.770	-2.711%	2.92万	0.00亿	0.000%
2026-07-22	66.000	65.300	66.490	64.020	-0.750	-1.136%	3.09万	0.00亿	0.000%
2026-07-21	62.370	66.050	66.500	61.880	3.350	5.343%	4.81万	0.00亿	0.000%
2026-07-20	63.410	62.700	65.180	61.300	-0.710	-1.120%	5.08万	0.00亿	0.000%
2026-07-17	64.970	63.410	67.730	63.200	-1.390	-2.145%	6.20万	0.00亿	0.000%
2026-07-16	69.750	64.800	70.560	64.800	-7.200	-10.000%	6.37万	0.00亿	0.000%
2026-07-15	73.070	72.000	73.250	66.710	-1.210	-1.653%	9.14万	0.00亿	0.000%
2026-07-14	71.380	73.210	73.280	70.100	1.410	1.964%	6.04万	0.00亿	0.000%
2026-07-13	73.670	71.800	77.500	70.830	-2.790	-3.740%	5.49万	0.00亿	0.000%
2026-07-10	76.900	74.590	77.200	74.170	-1.420	-1.868%	4.52万	0.00亿	0.000%
2026-07-09	76.000	76.010	76.860	74.010	-0.110	-0.145%	5.76万	0.00亿	0.000%
2026-07-08	78.710	76.120	79.970	73.850	-3.400	-4.276%	7.80万	0.00亿	0.000%
2026-07-07	77.960	79.520	83.970	77.500	1.170	1.493%	8.10万	0.00亿	0.000%
2026-07-06	80.000	78.350	81.000	75.000	-0.880	-1.111%	11.48万	0.00亿	0.000%
2026-07-03	72.520	79.230	79.230	72.520	7.200	9.996%	3.61万	0.00亿	0.000%
2026-07-02	74.000	72.030	76.310	71.500	-4.620	-6.027%	5.65万	0.00亿	0.000%
2026-07-01	71.850	76.650	76.930	71.280	5.480	7.700%	6.64万	0.00亿	0.000%
2026-06-30	72.880	71.170	74.000	69.710	-1.710	-2.346%	7.37万	0.00亿	0.000%
2026-06-29	76.240	72.880	77.000	71.810	-3.140	-4.130%	7.09万	0.00亿	0.000%
2026-06-26	75.000	76.020	77.870	73.010	0.370	0.489%	9.50万	0.00亿	0.000%
2026-06-25	70.880	75.650	75.650	70.880	6.880	10.004%	12.49万	0.00亿	0.000%
2026-06-24	62.420	68.770	68.770	62.000	6.250	9.997%	7.78万	0.00亿	0.000%
2026-06-23	62.000	62.520	64.170	61.050	0.470	0.757%	3.19万	0.00亿	0.000%
2026-06-22	59.800	62.050	63.300	59.490	1.750	2.902%	4.40万	0.00亿	0.000%
2026-06-18	60.500	60.300	61.880	59.310	-0.590	-0.969%	3.17万	0.00亿	0.000%
2026-06-17	58.740	60.890	61.610	57.130	2.140	3.643%	5.27万	0.00亿	0.000%
2026-06-16	59.500	58.750	59.730	56.700	0.250	0.427%	4.18万	0.00亿	0.000%
2026-06-15	58.250	58.500	58.700	56.930	0.850	1.474%	3.68万	0.00亿	0.000%
2026-06-12	54.700	57.650	58.170	54.700	2.960	5.412%	4.53万	0.00亿	0.000%
2026-06-11	54.380	54.690	55.380	53.700	-0.610	-1.103%	2.91万	0.00亿	0.000%
2026-06-10	53.520	55.300	56.800	52.550	2.120	3.986%	4.90万	0.00亿	0.000%
2026-06-09	52.000	53.180	53.830	51.330	3.700	7.478%	4.56万	0.00亿	0.000%
2026-06-08	51.200	49.480	52.220	48.900	-3.030	-5.770%	4.23万	0.00亿	0.000%
2026-06-05	53.000	52.510	53.590	51.820	-0.560	-1.055%	3.15万	0.00亿	0.000%
2026-06-04	56.200	53.070	56.550	52.260	-3.650	-6.435%	6.20万	0.00亿	0.000%
2026-06-03	56.400	56.720	59.000	56.130	0.440	0.782%	4.98万	0.00亿	0.000%
2026-06-02	57.710	56.280	58.160	56.200	-1.380	-2.393%	4.08万	0.00亿	0.000%
2026-06-01	55.390	57.660	58.860	55.150	2.240	4.042%	6.95万	0.00亿	0.000%
2026-05-29	55.920	55.420	57.810	54.800	-0.610	-1.089%	6.62万	0.00亿	0.000%
2026-05-28	56.040	56.030	56.480	53.000	1.330	2.431%	6.40万	0.00亿	0.000%
2026-05-27	53.710	54.700	56.090	53.130	1.660	3.130%	5.08万	0.00亿	0.000%
2026-05-26	54.030	53.040	56.780	53.040	-2.160	-3.913%	5.21万	0.00亿	0.000%
2026-05-25	51.600	55.200	55.850	51.500	4.520	8.919%	6.28万	0.00亿	0.000%
2026-05-22	50.500	50.680	51.010	50.060	0.460	0.916%	1.05万	0.00亿	0.000%
2026-05-21	51.540	50.220	52.180	50.220	-1.300	-2.523%	1.67万	0.00亿	0.000%
2026-05-20	51.350	51.520	51.600	50.200	-0.560	-1.075%	2.80万	0.00亿	0.000%
2026-05-19	52.150	52.080	52.200	51.510	0.450	0.872%	1.18万	0.00亿	0.000%
2026-05-18	53.560	51.630	53.840	51.300	-1.930	-3.603%	2.08万	0.00亿	0.000%
2026-05-15	54.200	53.560	54.660	53.060	-0.460	-0.852%	1.86万	0.00亿	0.000%
2026-05-14	55.900	54.020	56.290	54.020	-1.890	-3.380%	1.99万	0.00亿	0.000%
2026-05-13	55.870	55.910	56.130	55.400	0.120	0.215%	0.82万	0.00亿	0.000%
2026-05-12	56.870	55.790	56.870	55.500	-1.030	-1.813%	1.53万	0.00亿	0.000%
2026-05-11	56.680	56.820	57.400	55.480	0.170	0.300%	1.82万	0.00亿	0.000%
2026-05-08	56.230	56.650	57.280	56.230	0.040	0.071%	1.48万	0.00亿	0.000%
2026-05-07	56.500	56.610	56.800	55.750	0.730	1.306%	1.21万	0.00亿	0.000%
2026-05-06	55.900	55.880	56.740	55.630	0.010	0.018%	1.54万	0.00亿	0.000%
2026-04-30	57.000	55.870	57.000	55.630	-1.060	-1.862%	1.37万	0.00亿	0.000%
2026-04-29	56.780	56.930	58.000	56.610	1.300	2.337%	1.49万	0.00亿	0.000%
2026-04-28	55.910	55.630	56.220	55.020	-0.150	-0.269%	0.88万	0.00亿	0.000%
2026-04-27	55.310	55.780	56.290	55.310	0.480	0.868%	1.13万	0.00亿	0.000%
2026-04-24	57.510	55.300	57.960	55.010	-2.490	-4.309%	2.47万	0.00亿	0.000%
2026-04-23	58.350	57.790	58.680	57.020	-0.900	-1.533%	0.93万	0.00亿	0.000%
2026-04-22	58.690	58.690	59.290	58.260	-0.290	-0.492%	0.78万	0.00亿	0.000%
2026-04-21	58.020	58.980	59.480	58.020	0.480	0.821%	0.95万	0.00亿	0.000%
2026-04-20	58.730	58.500	58.920	57.600	-0.260	-0.442%	1.57万	0.00亿	0.000%
2026-04-17	59.710	58.760	59.730	58.550	-0.790	-1.327%	1.12万	0.00亿	0.000%
2026-04-16	59.260	59.550	60.050	58.910	0.440	0.744%	1.07万	0.00亿	0.000%
2026-04-15	58.970	59.110	59.750	58.470	0.430	0.733%	1.45万	0.00亿	0.000%
2026-04-14	57.680	58.680	58.780	57.300	1.210	2.105%	1.59万	0.00亿	0.000%
2026-04-13	58.670	57.470	59.040	57.160	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-10	58.790	58.460	59.250	57.900	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-09	60.160	58.780	60.340	58.670	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-08	58.290	60.880	60.990	57.900	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-07	57.770	57.380	58.730	57.170	0.000	0.000%	1.06万	0.00亿	0.000%
2026-04-03	58.020	57.770	58.180	56.700	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-02	57.520	57.960	58.450	57.200	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-01	56.990	58.110	58.490	56.990	0.000	0.000%	1.30万	0.00亿	0.000%