密尔克卫(603713)股票信息
| 股票代码 | 603713 |
| 股票名称 | 密尔克卫 |
| 最新价/元 | 52.93 |
| 涨跌额/元 | -3.71 |
| 涨跌幅/% | -6.55 |
| 买入/元 | 52.92 |
| 卖出/元 | 52.93 |
| 昨收/元 | 56.64 |
| 今开/元 | 56.29 |
| 最高/元 | 56.90 |
| 最低/元 | 52.20 |
| 成交量/手 | 23083.00 |
| 成交额/万 | 12521.23 |
| 股净值/元 | 20.17 |
| 市净率 | 2.06 |
| 总市值/万 | 857185.61 |
| 流通值/万 | 856355.80 |
| 换手率/% | 1.43 |
| 入市日期 | 2018-07-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
密尔克卫(603713)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 56.29 | 52.93 | -3.71 | -6.55 | 23083.00 | 12521.23 | 1.43 |
| 2024-10-10 | 56.86 | 56.64 | 0.12 | 0.21 | 24948.06 | 14414.54 | 1.54 |
| 2024-10-09 | 61.00 | 56.52 | -5.88 | -9.42 | 38356.49 | 22337.75 | 2.37 |
| 2024-10-08 | 65.82 | 62.40 | 2.56 | 4.28 | 62210.99 | 38106.67 | 3.85 |
| 2024-09-30 | 57.35 | 59.84 | 4.24 | 7.63 | 43247.07 | 25362.94 | 2.67 |
| 2024-09-27 | 55.44 | 55.60 | 2.80 | 5.30 | 19853.00 | 10938.12 | 1.23 |
| 2024-09-26 | 47.49 | 52.80 | 4.80 | 10.00 | 25514.00 | 12870.87 | 1.58 |
| 2024-09-25 | 47.02 | 48.00 | 1.80 | 3.90 | 23825.37 | 11460.88 | 1.47 |
| 2024-09-24 | 43.94 | 46.20 | 2.73 | 6.28 | 19698.00 | 8922.16 | 1.22 |
| 2024-09-23 | 43.95 | 43.47 | 0.18 | 0.42 | 7265.00 | 3183.03 | 0.45 |
| 2024-09-20 | 43.35 | 43.29 | 0.26 | 0.60 | 8168.50 | 3518.89 | 0.50 |
| 2024-09-19 | 42.30 | 43.03 | 1.30 | 3.12 | 14908.00 | 6440.78 | 0.92 |
| 2024-09-18 | 42.05 | 41.73 | -0.31 | -0.74 | 6768.10 | 2817.87 | 0.42 |
| 2024-09-13 | 42.96 | 42.04 | -0.56 | -1.32 | 5924.00 | 2509.08 | 0.37 |
| 2024-09-12 | 43.36 | 42.60 | -0.76 | -1.75 | 5641.39 | 2434.73 | 0.35 |
| 2024-09-11 | 43.20 | 43.36 | 0.14 | 0.32 | 5139.35 | 2226.45 | 0.32 |
| 2024-09-10 | 43.89 | 43.22 | 0.12 | 0.28 | 7963.00 | 3420.18 | 0.49 |
| 2024-09-09 | 43.97 | 43.10 | -0.75 | -1.71 | 6248.37 | 2708.34 | 0.38 |
| 2024-09-06 | 45.70 | 43.85 | -1.33 | -2.94 | 7974.00 | 3535.36 | 0.49 |
| 2024-09-05 | 44.94 | 45.18 | 0.09 | 0.20 | 6221.31 | 2813.18 | 0.38 |
| 2024-09-04 | 45.37 | 45.09 | -0.27 | -0.60 | 7102.00 | 3210.82 | 0.43 |
| 2024-09-03 | 44.50 | 45.36 | 1.24 | 2.81 | 17450.00 | 7921.96 | 1.06 |
| 2024-09-02 | 44.73 | 44.12 | -0.61 | -1.36 | 19455.35 | 8692.70 | 1.19 |
| 2024-08-30 | 43.38 | 44.73 | 1.17 | 2.69 | 14555.65 | 6503.06 | 0.89 |
| 2024-08-29 | 42.44 | 43.56 | 1.45 | 3.44 | 13299.00 | 5741.66 | 0.81 |
| 2024-08-28 | 41.90 | 42.11 | 0.01 | 0.02 | 5597.00 | 2358.37 | 0.34 |
| 2024-08-27 | 43.22 | 42.10 | -0.85 | -1.98 | 10280.00 | 4321.92 | 0.63 |
| 2024-08-26 | 42.30 | 42.95 | 0.36 | 0.85 | 8517.00 | 3666.94 | 0.52 |
| 2024-08-23 | 43.49 | 42.59 | -0.20 | -0.47 | 9061.13 | 3890.61 | 0.55 |
| 2024-08-22 | 43.47 | 42.79 | -0.43 | -1.00 | 6582.00 | 2826.25 | 0.40 |
| 2024-08-21 | 43.23 | 43.22 | 0.04 | 0.09 | 6239.00 | 2708.47 | 0.38 |
| 2024-08-20 | 45.00 | 43.18 | -1.47 | -3.29 | 13140.00 | 5721.73 | 0.80 |
| 2024-08-19 | 45.22 | 44.65 | -0.20 | -0.45 | 7416.82 | 3339.80 | 0.45 |
| 2024-08-16 | 45.55 | 44.85 | -0.53 | -1.17 | 8525.00 | 3847.51 | 0.52 |
| 2024-08-15 | 45.26 | 45.38 | 0.21 | 0.47 | 11478.50 | 5223.89 | 0.70 |
| 2024-08-14 | 46.28 | 45.17 | -1.12 | -2.42 | 9333.50 | 4237.36 | 0.57 |
| 2024-08-13 | 45.99 | 46.29 | 0.44 | 0.96 | 11543.00 | 5300.12 | 0.70 |
| 2024-08-12 | 45.33 | 45.85 | 0.54 | 1.19 | 10511.00 | 4801.63 | 0.64 |
| 2024-08-09 | 46.56 | 45.31 | -0.33 | -0.72 | 16342.31 | 7535.38 | 1.00 |
| 2024-08-08 | 45.88 | 45.64 | -0.17 | -0.37 | 22741.34 | 10292.82 | 1.39 |
| 2024-08-07 | 46.85 | 45.81 | -1.06 | -2.26 | 17428.00 | 8008.85 | 1.06 |
| 2024-08-06 | 48.50 | 46.87 | -1.13 | -2.35 | 27880.37 | 13163.82 | 1.70 |
| 2024-08-05 | 48.22 | 48.00 | -1.17 | -2.38 | 26623.00 | 12976.66 | 1.62 |
| 2024-08-02 | 52.90 | 49.17 | -3.65 | -6.91 | 33277.72 | 16838.26 | 2.03 |
| 2024-08-01 | 54.30 | 52.82 | -2.11 | -3.84 | 23167.35 | 12418.91 | 1.41 |
| 2024-07-31 | 51.00 | 54.93 | 4.29 | 8.47 | 17513.52 | 9358.12 | 1.07 |
| 2024-07-30 | 50.77 | 50.64 | -0.33 | -0.65 | 5885.14 | 2975.71 | 0.36 |
| 2024-07-29 | 52.16 | 50.97 | -1.03 | -1.98 | 10188.08 | 5191.37 | 0.62 |
| 2024-07-26 | 52.22 | 52.00 | -0.23 | -0.44 | 8415.80 | 4379.98 | 0.51 |
| 2024-07-25 | 51.50 | 52.23 | 0.43 | 0.83 | 7867.71 | 4098.27 | 0.48 |
| 2024-07-24 | 53.33 | 51.80 | -1.80 | -3.36 | 12231.69 | 6415.35 | 0.75 |
| 2024-07-23 | 54.50 | 53.60 | -0.98 | -1.80 | 11890.98 | 6472.57 | 0.72 |
| 2024-07-22 | 54.10 | 54.58 | 0.47 | 0.87 | 9578.00 | 5218.92 | 0.58 |
| 2024-07-19 | 54.80 | 54.11 | -0.54 | -0.99 | 9943.90 | 5351.90 | 0.61 |
| 2024-07-18 | 53.90 | 54.65 | 0.09 | 0.17 | 13742.27 | 7500.38 | 0.84 |
| 2024-07-17 | 52.54 | 54.56 | 1.95 | 3.71 | 16505.02 | 8914.00 | 1.01 |
| 2024-07-16 | 51.20 | 52.61 | 0.35 | 0.67 | 10461.63 | 5485.55 | 0.64 |
| 2024-07-15 | 54.37 | 52.26 | -1.56 | -2.90 | 16039.83 | 8421.80 | 0.98 |
| 2024-07-12 | 54.78 | 53.82 | -1.17 | -2.13 | 11329.10 | 6115.58 | 0.69 |
| 2024-07-11 | 53.85 | 54.99 | 2.25 | 4.27 | 20825.00 | 11380.58 | 1.27 |
| 2024-07-10 | 51.99 | 52.74 | 0.75 | 1.44 | 12294.33 | 6520.30 | 0.75 |
| 2024-07-09 | 50.78 | 51.99 | 1.21 | 2.38 | 11465.90 | 5869.33 | 0.70 |
| 2024-07-08 | 51.72 | 50.78 | -1.08 | -2.08 | 10075.00 | 5134.12 | 0.61 |
| 2024-07-05 | 52.22 | 51.86 | -0.56 | -1.07 | 9743.11 | 5041.71 | 0.59 |
| 2024-07-04 | 52.60 | 52.42 | -0.78 | -1.47 | 7816.00 | 4129.54 | 0.48 |
| 2024-07-03 | 53.60 | 53.20 | -0.45 | -0.84 | 7909.00 | 4225.33 | 0.48 |
| 2024-07-02 | 54.62 | 53.65 | -1.17 | -2.13 | 13443.57 | 7337.62 | 0.82 |
| 2024-07-01 | 53.64 | 54.82 | 1.30 | 2.43 | 12596.57 | 6793.53 | 0.77 |
| 2024-06-28 | 53.26 | 53.52 | -0.31 | -0.58 | 11898.44 | 6438.85 | 0.73 |
| 2024-06-27 | 55.23 | 53.83 | -1.40 | -2.54 | 12325.00 | 6642.37 | 0.75 |
| 2024-06-26 | 55.00 | 55.23 | 0.53 | 0.97 | 10916.00 | 5988.54 | 0.67 |
| 2024-06-25 | 55.52 | 54.70 | -0.64 | -1.16 | 10113.45 | 5560.97 | 0.62 |
| 2024-06-24 | 57.30 | 55.34 | -2.34 | -4.06 | 14948.69 | 8373.19 | 0.91 |
| 2024-06-21 | 57.72 | 57.68 | -0.42 | -0.72 | 10423.00 | 6012.24 | 0.64 |
| 2024-06-20 | 59.70 | 58.10 | -1.49 | -2.50 | 11478.02 | 6753.72 | 0.70 |
| 2024-06-19 | 61.19 | 59.59 | -1.61 | -2.63 | 16792.90 | 10052.88 | 1.02 |
| 2024-06-18 | 61.01 | 61.20 | 0.29 | 0.48 | 13308.03 | 8192.89 | 0.81 |
| 2024-06-17 | 61.79 | 60.91 | -0.95 | -1.54 | 13787.69 | 8473.78 | 0.84 |
| 2024-06-14 | 62.38 | 61.86 | -0.73 | -1.17 | 18665.10 | 11502.10 | 1.14 |
| 2024-06-13 | 64.30 | 62.59 | -1.53 | -2.39 | 16600.32 | 10486.51 | 1.01 |
| 2024-06-12 | 64.76 | 64.12 | -1.08 | -1.66 | 13143.41 | 8482.22 | 0.80 |
| 2024-06-11 | 65.79 | 65.20 | -0.61 | -0.93 | 23075.66 | 15103.13 | 1.41 |
| 2024-06-07 | 69.00 | 65.81 | -2.11 | -3.11 | 16140.27 | 10742.64 | 0.98 |
| 2024-06-06 | 69.04 | 67.92 | -0.78 | -1.14 | 23333.41 | 15869.63 | 1.42 |
| 2024-06-05 | 71.11 | 68.70 | -2.85 | -3.98 | 22593.00 | 15807.01 | 1.38 |
| 2024-06-04 | 69.00 | 71.55 | 1.63 | 2.33 | 15151.50 | 10775.18 | 0.92 |
| 2024-06-03 | 70.50 | 69.92 | -1.32 | -1.85 | 15547.00 | 10886.33 | 0.95 |
| 2024-05-31 | 70.68 | 71.24 | 0.81 | 1.15 | 19703.16 | 14038.80 | 1.20 |
| 2024-05-30 | 69.08 | 70.43 | 1.36 | 1.97 | 24156.77 | 16684.94 | 1.47 |
| 2024-05-29 | 65.99 | 69.07 | 3.30 | 5.02 | 27982.18 | 18987.63 | 1.70 |
| 2024-05-28 | 66.60 | 66.29 | -0.66 | -0.99 | 20199.07 | 13252.47 | 1.23 |
| 2024-05-27 | 65.00 | 66.95 | 2.43 | 3.77 | 34116.88 | 22762.12 | 2.08 |
| 2024-05-24 | 64.11 | 64.52 | 0.63 | 0.99 | 18759.00 | 12118.16 | 1.14 |
| 2024-05-23 | 63.60 | 63.89 | 0.28 | 0.44 | 25371.09 | 16160.04 | 1.55 |
| 2024-05-22 | 66.78 | 63.61 | -2.78 | -4.19 | 30917.00 | 19928.60 | 1.88 |
| 2024-05-21 | 66.68 | 66.39 | -0.96 | -1.43 | 18201.38 | 12120.44 | 1.11 |
| 2024-05-20 | 67.50 | 67.35 | -0.80 | -1.17 | 20973.20 | 14201.33 | 1.28 |
| 2024-05-17 | 66.10 | 68.15 | 2.05 | 3.10 | 31070.68 | 21052.02 | 1.89 |
| 2024-05-16 | 68.80 | 66.10 | -2.44 | -3.56 | 38345.60 | 25632.83 | 2.34 |
| 2024-05-15 | 68.50 | 68.54 | 0.34 | 0.50 | 47690.92 | 32918.39 | 2.91 |
日K线
周K线
月K线
