牧高笛（603908）历史行情

以下为牧高笛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	20.050	19.750	20.190	19.000	-0.370	-1.839%	2.43万	0.00亿	0.000%
2026-10-08	19.940	20.120	20.650	19.710	0.670	3.445%	2.51万	0.00亿	0.000%
2026-10-07	19.900	19.450	19.910	19.270	-0.320	-1.619%	97.12万	0.19亿	1.043%
2026-10-06	19.900	19.450	19.910	19.270	-0.320	-1.619%	97.12万	0.19亿	1.043%
2026-10-05	19.900	19.450	19.910	19.270	-0.320	-1.619%	97.12万	0.19亿	1.043%
2026-10-02	19.900	19.450	19.910	19.270	-0.320	-1.619%	97.12万	0.19亿	1.043%
2026-10-01	19.900	19.450	19.910	19.270	-0.320	-1.619%	97.12万	0.19亿	1.043%
2026-09-30	19.900	19.450	19.910	19.270	-0.320	-1.619%	0.97万	0.00亿	0.000%
2026-09-29	19.520	19.770	19.920	19.360	0.160	0.816%	1.34万	0.00亿	0.000%
2026-09-28	19.550	19.610	19.820	19.450	0.160	0.823%	1.79万	0.00亿	0.000%
2026-09-27	19.560	19.450	19.780	19.340	-0.050	-0.256%	91.75万	0.18亿	0.985%
2026-09-24	19.560	19.450	19.780	19.340	-0.050	-0.256%	0.92万	0.00亿	0.000%
2026-09-23	19.460	19.500	19.800	19.220	-0.040	-0.205%	1.43万	0.00亿	0.000%
2026-09-22	19.390	19.540	19.870	18.960	0.590	3.113%	2.07万	0.00亿	0.000%
2026-09-21	18.330	18.950	19.090	18.330	0.500	2.710%	1.24万	0.00亿	0.000%
2026-09-18	18.440	18.450	18.850	18.400	-0.120	-0.646%	1.40万	0.00亿	0.000%
2026-09-17	18.370	18.570	18.700	17.890	0.180	0.979%	1.75万	0.00亿	0.000%
2026-09-16	17.670	18.390	18.790	17.470	0.670	3.781%	2.00万	0.00亿	0.000%
2026-09-15	18.640	17.720	18.640	17.660	-0.920	-4.936%	1.70万	0.00亿	0.000%
2026-09-14	18.480	18.640	19.000	18.420	0.130	0.702%	1.23万	0.00亿	0.000%
2026-09-11	19.060	18.510	19.060	18.180	-0.640	-3.342%	1.67万	0.00亿	0.000%
2026-09-10	19.750	19.150	19.760	19.060	-0.560	-2.841%	0.90万	0.00亿	0.000%
2026-09-09	19.850	19.710	19.860	19.410	-0.040	-0.203%	1.27万	0.00亿	0.000%
2026-09-08	19.600	19.750	19.870	19.500	0.250	1.282%	0.79万	0.00亿	0.000%
2026-09-07	19.300	19.500	19.660	19.260	0.010	0.051%	1.00万	0.00亿	0.000%
2026-09-04	19.330	19.490	19.820	19.290	0.060	0.309%	1.21万	0.00亿	0.000%
2026-09-03	19.920	19.430	20.220	19.390	-0.490	-2.460%	0.89万	0.00亿	0.000%
2026-09-02	19.820	19.920	20.060	19.570	-0.030	-0.150%	1.13万	0.00亿	0.000%
2026-09-01	19.850	19.950	20.120	19.850	0.100	0.504%	0.98万	0.00亿	0.000%
2026-08-31	19.350	19.850	19.960	19.350	0.360	1.847%	1.01万	0.00亿	0.000%
2026-08-28	19.380	19.490	19.680	19.130	0.100	0.516%	1.12万	0.00亿	0.000%
2026-08-27	19.350	19.390	19.820	19.200	-0.060	-0.308%	1.11万	0.00亿	0.000%
2026-08-26	19.470	19.450	19.720	19.370	0.000	0.000%	0.95万	0.00亿	0.000%
2026-08-25	18.980	19.450	19.530	18.900	0.350	1.832%	1.18万	0.00亿	0.000%
2026-08-24	19.260	19.100	19.300	18.770	-0.060	-0.313%	1.15万	0.00亿	0.000%
2026-08-21	18.960	19.160	19.480	18.710	0.050	0.262%	1.25万	0.00亿	0.000%
2026-08-20	18.900	19.110	19.300	18.650	0.480	2.576%	0.97万	0.00亿	0.000%
2026-08-19	19.100	18.630	19.100	18.500	-0.470	-2.461%	0.96万	0.00亿	0.000%
2026-08-18	19.130	19.100	19.140	18.710	-0.060	-0.313%	1.18万	0.00亿	0.000%
2026-08-17	18.780	19.160	19.160	18.390	0.560	3.011%	1.18万	0.00亿	0.000%
2026-08-14	18.620	18.600	18.720	18.400	0.050	0.270%	0.66万	0.00亿	0.000%
2026-08-13	18.930	18.550	18.950	18.550	-0.310	-1.644%	0.79万	0.00亿	0.000%
2026-08-12	18.900	18.860	18.980	18.670	0.100	0.533%	0.63万	0.00亿	0.000%
2026-08-11	18.900	18.760	18.980	18.620	-0.150	-0.793%	0.96万	0.00亿	0.000%
2026-08-10	18.160	18.910	18.980	18.110	0.710	3.901%	1.11万	0.00亿	0.000%
2026-08-07	18.310	18.200	18.330	17.830	-0.020	-0.110%	0.81万	0.00亿	0.000%
2026-08-06	18.200	18.220	18.300	17.900	0.110	0.607%	0.95万	0.00亿	0.000%
2026-08-05	18.510	18.110	18.590	17.860	-0.240	-1.308%	1.03万	0.00亿	0.000%
2026-08-04	18.300	18.350	18.500	18.100	0.170	0.935%	1.21万	0.00亿	0.000%
2026-08-03	17.800	18.180	18.200	17.580	0.630	3.590%	1.25万	0.00亿	0.000%
2026-07-31	17.300	17.550	17.720	17.210	0.290	1.680%	1.15万	0.00亿	0.000%
2026-07-30	17.180	17.260	17.660	16.910	0.170	0.995%	1.45万	0.00亿	0.000%
2026-07-29	16.650	17.090	17.140	16.630	0.430	2.581%	1.15万	0.00亿	0.000%
2026-07-28	16.420	16.660	16.860	16.240	0.240	1.462%	1.19万	0.00亿	0.000%
2026-07-27	16.030	16.420	16.510	15.920	0.550	3.466%	1.60万	0.00亿	0.000%
2026-07-24	16.250	15.870	16.430	15.650	-0.500	-3.054%	1.28万	0.00亿	0.000%
2026-07-23	15.550	16.370	16.460	15.520	0.740	4.734%	1.44万	0.00亿	0.000%
2026-07-22	16.000	15.630	16.100	15.520	-0.350	-2.190%	1.75万	0.00亿	0.000%
2026-07-21	16.460	15.980	16.550	15.580	-0.480	-2.916%	2.04万	0.00亿	0.000%
2026-07-20	17.340	16.460	17.660	16.200	-0.770	-4.469%	1.89万	0.00亿	0.000%
2026-07-17	17.920	17.230	18.450	17.010	-0.540	-3.039%	1.70万	0.00亿	0.000%
2026-07-16	17.470	17.770	18.140	17.280	0.290	1.659%	1.39万	0.00亿	0.000%
2026-07-15	17.250	17.480	17.750	17.110	0.170	0.982%	1.35万	0.00亿	0.000%
2026-07-14	16.810	17.310	17.350	16.530	0.440	2.608%	1.36万	0.00亿	0.000%
2026-07-13	17.740	16.870	17.740	16.750	-0.650	-3.710%	1.48万	0.00亿	0.000%
2026-07-10	16.960	17.520	17.910	16.650	0.640	3.791%	1.50万	0.00亿	0.000%
2026-07-09	17.100	16.880	17.360	16.620	-0.290	-1.689%	1.13万	0.00亿	0.000%
2026-07-08	17.420	17.170	17.420	16.880	-0.160	-0.923%	1.01万	0.00亿	0.000%
2026-07-07	17.950	17.330	18.090	17.230	-0.530	-2.968%	1.27万	0.00亿	0.000%
2026-07-06	18.030	17.860	18.360	17.790	-0.190	-1.053%	1.48万	0.00亿	0.000%
2026-07-03	17.730	18.050	18.100	17.480	0.550	3.143%	1.44万	0.00亿	0.000%
2026-07-02	17.620	17.500	18.060	17.470	-0.030	-0.171%	1.84万	0.00亿	0.000%
2026-07-01	16.990	17.530	17.920	16.750	0.650	3.851%	1.96万	0.00亿	0.000%
2026-06-30	17.230	16.880	17.470	16.730	-0.410	-2.371%	1.34万	0.00亿	0.000%
2026-06-29	16.970	17.290	17.460	16.540	-0.060	-0.346%	1.63万	0.00亿	0.000%
2026-06-26	17.730	17.350	17.740	16.920	-0.270	-1.532%	1.25万	0.00亿	0.000%
2026-06-25	18.110	17.620	18.120	17.510	-0.490	-2.706%	1.22万	0.00亿	0.000%
2026-06-24	18.990	18.110	19.120	18.000	-0.790	-4.180%	1.38万	0.00亿	0.000%
2026-06-23	18.350	18.900	19.160	18.340	0.490	2.662%	1.54万	0.00亿	0.000%
2026-06-22	18.360	18.410	18.510	17.550	-0.010	-0.054%	1.67万	0.00亿	0.000%
2026-06-18	18.400	18.420	18.670	18.060	-0.060	-0.325%	1.11万	0.00亿	0.000%
2026-06-17	18.950	18.480	19.090	18.430	-0.550	-2.890%	1.21万	0.00亿	0.000%
2026-06-16	19.230	19.030	19.330	18.590	-0.080	-0.419%	1.25万	0.00亿	0.000%
2026-06-15	19.720	19.110	20.160	19.100	-0.520	-2.649%	1.42万	0.00亿	0.000%
2026-06-12	19.690	19.630	19.870	19.120	0.230	1.186%	1.20万	0.00亿	0.000%
2026-06-11	19.560	19.400	19.640	18.880	-0.170	-0.869%	1.07万	0.00亿	0.000%
2026-06-10	19.450	19.570	19.820	19.000	-0.120	-0.609%	1.40万	0.00亿	0.000%
2026-06-09	19.770	19.690	20.190	19.440	-0.080	-0.405%	1.24万	0.00亿	0.000%
2026-06-08	19.650	19.770	20.500	19.300	-0.480	-2.370%	1.57万	0.00亿	0.000%
2026-06-05	19.580	20.250	20.500	19.410	0.710	3.634%	1.62万	0.00亿	0.000%
2026-06-04	20.120	19.540	20.350	19.430	-0.660	-3.267%	1.23万	0.00亿	0.000%
2026-06-03	20.680	20.200	20.960	20.050	-0.650	-3.118%	1.36万	0.00亿	0.000%
2026-06-02	21.680	20.850	21.750	20.650	-0.790	-3.651%	1.88万	0.00亿	0.000%
2026-06-01	20.410	21.640	21.820	20.130	1.150	5.612%	2.03万	0.00亿	0.000%
2026-05-29	21.040	20.490	21.210	20.290	-0.550	-2.614%	1.52万	0.00亿	0.000%
2026-05-28	21.030	21.040	21.500	20.300	-0.090	-0.426%	1.52万	0.00亿	0.000%
2026-05-27	21.370	21.130	21.550	20.400	-0.310	-1.446%	2.09万	0.00亿	0.000%
2026-05-26	22.210	21.440	22.290	21.350	-0.800	-3.597%	1.71万	0.00亿	0.000%
2026-05-25	22.650	22.240	23.010	21.900	-0.390	-1.723%	1.68万	0.00亿	0.000%
2026-05-22	22.210	22.630	22.810	21.840	0.530	2.398%	1.42万	0.00亿	0.000%
2026-05-21	23.050	22.100	23.540	22.090	-0.920	-3.997%	1.32万	0.00亿	0.000%
2026-05-20	23.420	23.020	23.500	22.970	-0.340	-1.455%	0.96万	0.00亿	0.000%
2026-05-19	23.570	23.360	23.800	23.060	-0.130	-0.553%	0.94万	0.00亿	0.000%
2026-05-18	23.230	23.490	23.510	22.870	0.270	1.163%	1.28万	0.00亿	0.000%
2026-05-15	23.510	23.220	23.670	23.100	-0.260	-1.107%	0.99万	0.00亿	0.000%
2026-05-14	23.780	23.480	23.790	23.280	-0.040	-0.170%	1.13万	0.00亿	0.000%
2026-05-13	23.900	23.520	23.900	23.410	-0.250	-1.052%	1.27万	0.00亿	0.000%
2026-05-12	24.400	23.770	24.400	23.640	-0.610	-2.502%	1.45万	0.00亿	0.000%
2026-05-11	24.420	24.380	24.580	24.050	-0.010	-0.041%	1.71万	0.00亿	0.000%
2026-05-08	24.100	24.390	24.480	24.070	0.310	1.287%	1.41万	0.00亿	0.000%
2026-05-07	24.140	24.080	24.590	24.010	-0.060	-0.249%	1.67万	0.00亿	0.000%
2026-05-06	24.260	24.140	24.800	23.810	-0.040	-0.165%	2.78万	0.00亿	0.000%
2026-04-30	23.810	24.180	24.370	23.670	0.390	1.639%	2.25万	0.00亿	0.000%
2026-04-29	22.800	23.790	24.050	22.780	0.280	1.191%	2.96万	0.00亿	0.000%
2026-04-28	23.480	23.510	23.990	23.250	0.030	0.128%	1.98万	0.00亿	0.000%
2026-04-27	22.930	23.480	23.550	22.620	0.470	2.043%	1.57万	0.00亿	0.000%
2026-04-24	22.630	23.010	23.140	22.330	0.370	1.634%	1.14万	0.00亿	0.000%
2026-04-23	22.690	22.640	22.930	22.450	-0.150	-0.658%	0.96万	0.00亿	0.000%
2026-04-22	23.000	22.790	23.000	22.600	-0.110	-0.480%	0.90万	0.00亿	0.000%
2026-04-21	22.430	22.900	23.170	22.430	0.040	0.175%	1.29万	0.00亿	0.000%
2026-04-20	22.700	22.860	22.990	22.580	0.190	0.838%	0.98万	0.00亿	0.000%
2026-04-17	22.850	22.670	23.000	22.460	-0.180	-0.788%	1.07万	0.00亿	0.000%
2026-04-16	22.350	22.850	23.050	22.110	0.580	2.604%	1.08万	0.00亿	0.000%
2026-04-15	22.530	22.270	22.650	22.180	-0.170	-0.758%	1.07万	0.00亿	0.000%
2026-04-14	22.930	22.440	23.000	22.140	-0.190	-0.840%	1.22万	0.00亿	0.000%
2026-04-13	22.730	22.630	22.780	22.380	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-10	22.640	22.780	23.080	22.510	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-09	23.330	22.500	23.330	22.500	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-08	23.400	23.260	23.400	22.810	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-07	22.120	22.410	22.690	21.750	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-03	22.620	21.720	22.800	21.610	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-02	23.240	22.600	23.440	22.320	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-01	23.460	23.340	23.600	23.080	0.000	0.000%	1.29万	0.00亿	0.000%