牧高笛(603908)股票信息
| 股票代码 | 603908 |
| 股票名称 | 牧高笛 |
| 最新价/元 | 21.17 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -3.60 |
| 买入/元 | 21.16 |
| 卖出/元 | 21.17 |
| 昨收/元 | 21.96 |
| 今开/元 | 21.86 |
| 最高/元 | 22.16 |
| 最低/元 | 20.99 |
| 成交量/手 | 15894.00 |
| 成交额/万 | 3415.37 |
| 股净值/元 | 13.15 |
| 市净率 | 3.49 |
| 总市值/万 | 197655.82 |
| 流通值/万 | 197655.82 |
| 换手率/% | 1.70 |
| 入市日期 | 2017-03-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
牧高笛(603908)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 | 21.86 | 21.17 | -0.79 | -3.60 | 15894.00 | 3415.37 | 1.70 |
| 2024-10-10 | 22.30 | 21.96 | -0.19 | -0.86 | 18947.27 | 4215.25 | 2.03 |
| 2024-10-09 | 23.40 | 22.15 | -1.89 | -7.86 | 33521.12 | 7673.54 | 3.59 |
| 2024-10-08 | 24.88 | 24.04 | 1.42 | 6.28 | 45391.88 | 10864.86 | 4.86 |
| 2024-09-30 | 21.95 | 22.62 | 2.06 | 10.02 | 50129.91 | 11034.22 | 5.37 |
| 2024-09-27 | 20.20 | 20.56 | 0.69 | 3.47 | 17082.41 | 3473.55 | 1.83 |
| 2024-09-26 | 18.74 | 19.87 | 1.13 | 6.03 | 24784.80 | 4830.61 | 2.65 |
| 2024-09-25 | 18.66 | 18.74 | 0.24 | 1.30 | 13498.40 | 2538.91 | 1.45 |
| 2024-09-24 | 18.09 | 18.50 | 0.45 | 2.49 | 10264.80 | 1886.02 | 1.10 |
| 2024-09-23 | 18.12 | 18.05 | -0.03 | -0.17 | 4270.20 | 770.40 | 0.46 |
| 2024-09-20 | 18.07 | 18.08 | -0.13 | -0.71 | 4142.80 | 750.52 | 0.44 |
| 2024-09-19 | 17.85 | 18.21 | 0.46 | 2.59 | 6552.20 | 1187.36 | 0.70 |
| 2024-09-18 | 17.90 | 17.75 | -0.16 | -0.89 | 6158.40 | 1089.50 | 0.66 |
| 2024-09-13 | 18.20 | 17.91 | -0.22 | -1.21 | 6044.81 | 1086.76 | 0.65 |
| 2024-09-12 | 18.42 | 18.13 | -0.29 | -1.57 | 8795.01 | 1602.90 | 0.94 |
| 2024-09-11 | 18.42 | 18.42 | -0.04 | -0.22 | 4372.40 | 807.33 | 0.47 |
| 2024-09-10 | 18.68 | 18.46 | -0.08 | -0.43 | 7147.96 | 1316.32 | 0.77 |
| 2024-09-09 | 18.65 | 18.54 | -0.26 | -1.38 | 7194.80 | 1340.93 | 0.77 |
| 2024-09-06 | 19.42 | 18.80 | -0.60 | -3.09 | 11190.60 | 2129.85 | 1.20 |
| 2024-09-05 | 19.51 | 19.40 | -0.22 | -1.12 | 8048.40 | 1570.64 | 0.86 |
| 2024-09-04 | 19.57 | 19.62 | 0.06 | 0.31 | 14970.42 | 2950.27 | 1.60 |
| 2024-09-03 | 19.46 | 19.56 | 0.24 | 1.24 | 7293.82 | 1416.02 | 0.78 |
| 2024-09-02 | 19.48 | 19.32 | -0.18 | -0.92 | 10110.40 | 1964.78 | 1.08 |
| 2024-08-30 | 19.17 | 19.50 | 0.11 | 0.57 | 21721.27 | 4202.49 | 2.33 |
| 2024-08-29 | 19.28 | 19.39 | 0.09 | 0.47 | 6601.80 | 1272.17 | 0.71 |
| 2024-08-28 | 18.95 | 19.30 | 0.35 | 1.85 | 8056.80 | 1548.43 | 0.86 |
| 2024-08-27 | 19.06 | 18.95 | -0.21 | -1.10 | 7796.00 | 1477.25 | 0.83 |
| 2024-08-26 | 18.81 | 19.16 | 0.24 | 1.27 | 13700.12 | 2626.76 | 1.47 |
| 2024-08-23 | 19.65 | 18.92 | -1.21 | -6.01 | 22321.67 | 4260.31 | 2.39 |
| 2024-08-22 | 19.39 | 20.13 | 0.75 | 3.87 | 31081.60 | 6180.54 | 3.33 |
| 2024-08-21 | 19.57 | 19.38 | -0.26 | -1.32 | 8904.40 | 1734.85 | 0.95 |
| 2024-08-20 | 19.94 | 19.64 | -0.30 | -1.51 | 12968.41 | 2556.41 | 1.39 |
| 2024-08-19 | 20.61 | 19.94 | -0.76 | -3.67 | 18745.61 | 3774.08 | 2.01 |
| 2024-08-16 | 20.58 | 20.70 | 0.05 | 0.24 | 24464.20 | 5159.46 | 2.62 |
| 2024-08-15 | 20.61 | 20.65 | 0.01 | 0.05 | 15839.60 | 3259.29 | 1.70 |
| 2024-08-14 | 20.40 | 20.64 | 0.27 | 1.33 | 12143.22 | 2481.41 | 1.30 |
| 2024-08-13 | 20.59 | 20.37 | -0.32 | -1.55 | 9975.22 | 2029.44 | 1.07 |
| 2024-08-12 | 20.32 | 20.69 | 0.18 | 0.88 | 14068.41 | 2880.12 | 1.51 |
| 2024-08-09 | 20.61 | 20.51 | -0.30 | -1.44 | 20088.33 | 4126.35 | 2.15 |
| 2024-08-08 | 20.35 | 20.81 | 0.08 | 0.39 | 22728.78 | 4677.88 | 2.43 |
| 2024-08-07 | 21.50 | 20.73 | -1.24 | -5.64 | 36449.68 | 7602.28 | 3.90 |
| 2024-08-06 | 21.29 | 21.97 | 0.89 | 4.22 | 61291.24 | 13418.57 | 6.56 |
| 2024-08-05 | 20.00 | 21.08 | 1.92 | 10.02 | 29929.76 | 6292.96 | 3.21 |
| 2024-08-02 | 19.08 | 19.16 | -0.10 | -0.52 | 5176.78 | 993.55 | 0.55 |
| 2024-08-01 | 19.30 | 19.26 | 0.02 | 0.10 | 7416.60 | 1428.24 | 0.79 |
| 2024-07-31 | 18.68 | 19.24 | 0.59 | 3.16 | 8784.80 | 1673.53 | 0.94 |
| 2024-07-30 | 18.65 | 18.65 | 0.01 | 0.05 | 4032.20 | 748.57 | 0.43 |
| 2024-07-29 | 19.08 | 18.64 | -0.41 | -2.15 | 5535.80 | 1035.45 | 0.59 |
| 2024-07-26 | 18.89 | 19.05 | 0.07 | 0.37 | 6120.30 | 1166.43 | 0.66 |
| 2024-07-25 | 18.61 | 18.98 | 0.12 | 0.64 | 3900.00 | 737.61 | 0.42 |
| 2024-07-24 | 18.94 | 18.86 | -0.12 | -0.63 | 4410.60 | 829.44 | 0.47 |
| 2024-07-23 | 19.59 | 18.98 | -0.42 | -2.17 | 6636.80 | 1268.45 | 0.71 |
| 2024-07-22 | 19.34 | 19.40 | 0.07 | 0.36 | 4174.64 | 806.85 | 0.45 |
| 2024-07-19 | 19.30 | 19.33 | 0.02 | 0.10 | 3292.80 | 636.73 | 0.35 |
| 2024-07-18 | 19.62 | 19.31 | -0.32 | -1.63 | 6605.40 | 1272.44 | 0.71 |
| 2024-07-17 | 19.53 | 19.63 | 0.08 | 0.41 | 4541.20 | 888.28 | 0.49 |
| 2024-07-16 | 19.52 | 19.55 | -0.10 | -0.51 | 4131.40 | 807.95 | 0.44 |
| 2024-07-15 | 19.92 | 19.65 | -0.41 | -2.04 | 4689.03 | 925.71 | 0.50 |
| 2024-07-12 | 20.02 | 20.06 | 0.03 | 0.15 | 5828.60 | 1175.33 | 0.62 |
| 2024-07-11 | 19.69 | 20.03 | 0.50 | 2.56 | 7581.80 | 1511.87 | 0.81 |
| 2024-07-10 | 19.75 | 19.53 | -0.17 | -0.86 | 3456.60 | 676.93 | 0.37 |
| 2024-07-09 | 19.50 | 19.70 | 0.10 | 0.51 | 4860.80 | 951.69 | 0.52 |
| 2024-07-08 | 20.05 | 19.60 | -0.45 | -2.24 | 3140.20 | 619.29 | 0.34 |
| 2024-07-05 | 19.88 | 20.05 | 0.17 | 0.86 | 3671.60 | 729.18 | 0.39 |
| 2024-07-04 | 20.16 | 19.88 | -0.27 | -1.34 | 4910.00 | 979.26 | 0.53 |
| 2024-07-03 | 20.19 | 20.15 | -0.13 | -0.64 | 3407.81 | 689.80 | 0.36 |
| 2024-07-02 | 20.39 | 20.28 | 0.05 | 0.25 | 3906.40 | 794.99 | 0.42 |
| 2024-07-01 | 20.20 | 20.23 | 0.17 | 0.85 | 4856.13 | 974.83 | 0.52 |
| 2024-06-28 | 20.19 | 20.06 | -0.17 | -0.84 | 5269.80 | 1066.60 | 0.56 |
| 2024-06-27 | 20.46 | 20.23 | -0.40 | -1.94 | 4325.60 | 884.62 | 0.46 |
| 2024-06-26 | 20.19 | 20.63 | 0.47 | 2.33 | 5063.80 | 1032.79 | 0.54 |
| 2024-06-25 | 19.98 | 20.16 | 0.42 | 2.13 | 8562.40 | 1730.85 | 0.92 |
| 2024-06-24 | 20.37 | 19.74 | -0.87 | -4.22 | 8825.40 | 1760.06 | 0.95 |
| 2024-06-21 | 20.93 | 20.61 | -0.29 | -1.39 | 5805.40 | 1201.54 | 0.62 |
| 2024-06-20 | 21.40 | 20.90 | -0.50 | -2.34 | 10235.40 | 2157.23 | 1.10 |
| 2024-06-19 | 21.52 | 21.40 | -0.23 | -1.06 | 5570.87 | 1194.43 | 0.60 |
| 2024-06-18 | 21.98 | 21.63 | -0.19 | -0.87 | 7135.87 | 1546.69 | 0.76 |
| 2024-06-17 | 21.79 | 21.82 | 0.02 | 0.09 | 5532.40 | 1202.50 | 0.59 |
| 2024-06-14 | 22.03 | 21.80 | -0.19 | -0.86 | 6797.00 | 1481.68 | 0.73 |
| 2024-06-13 | 22.30 | 21.99 | -0.40 | -1.79 | 6410.40 | 1421.64 | 0.69 |
| 2024-06-12 | 21.88 | 22.39 | 0.26 | 1.18 | 6795.80 | 1527.42 | 0.73 |
| 2024-06-11 | 21.99 | 22.13 | 0.03 | 0.14 | 8644.83 | 1882.98 | 0.93 |
| 2024-06-07 | 22.01 | 22.10 | 0.11 | 0.50 | 10202.00 | 2262.69 | 1.09 |
| 2024-06-06 | 33.18 | 31.98 | -1.18 | -3.56 | 11927.00 | 3850.00 | 1.79 |
| 2024-06-05 | 34.20 | 33.16 | -1.00 | -2.93 | 8141.00 | 2730.74 | 1.22 |
| 2024-06-04 | 34.00 | 34.16 | -0.10 | -0.29 | 8064.88 | 2745.77 | 1.21 |
| 2024-06-03 | 33.62 | 34.26 | 0.71 | 2.12 | 14418.88 | 4906.64 | 2.16 |
| 2024-05-31 | 33.25 | 33.55 | 0.62 | 1.88 | 8341.00 | 2790.53 | 1.25 |
| 2024-05-30 | 33.37 | 32.93 | -0.32 | -0.96 | 4287.00 | 1413.83 | 0.64 |
| 2024-05-29 | 33.48 | 33.25 | -0.25 | -0.75 | 4796.88 | 1601.83 | 0.72 |
| 2024-05-28 | 33.59 | 33.50 | -0.10 | -0.30 | 5880.00 | 1963.64 | 0.88 |
| 2024-05-27 | 33.13 | 33.60 | 0.50 | 1.51 | 6174.00 | 2062.02 | 0.93 |
| 2024-05-24 | 33.12 | 33.10 | -0.05 | -0.15 | 5784.00 | 1925.85 | 0.87 |
| 2024-05-23 | 34.04 | 33.15 | -0.90 | -2.64 | 9777.00 | 3267.02 | 1.47 |
| 2024-05-22 | 34.02 | 34.05 | -0.01 | -0.03 | 7443.81 | 2539.78 | 1.12 |
| 2024-05-21 | 34.17 | 34.06 | -0.10 | -0.29 | 8327.00 | 2830.87 | 1.25 |
| 2024-05-20 | 34.37 | 34.16 | -0.15 | -0.44 | 9825.94 | 3365.49 | 1.47 |
| 2024-05-17 | 34.43 | 34.31 | -0.30 | -0.87 | 15210.19 | 5216.96 | 2.28 |
| 2024-05-16 | 34.25 | 34.61 | 0.23 | 0.67 | 12287.00 | 4279.78 | 1.84 |
| 2024-05-15 | 34.43 | 34.38 | -0.11 | -0.32 | 10338.00 | 3577.99 | 1.55 |
日K线
周K线
月K线
