麦迪科技 sh.603990
18.57
+10.01%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.50 | 16.57 | 16.16 | 16.17 | -2.00% | 2.53 | 5.06% |
| 2025-07-22 | 16.81 | 17.07 | 16.37 | 16.50 | -2.83% | 3.63 | 7.14% |
| 2025-07-21 | 17.33 | 17.39 | 16.86 | 16.98 | +0.35% | 4.55 | 8.68% |
| 2025-07-18 | 16.75 | 17.02 | 16.52 | 16.92 | +0.71% | 3.39 | 6.61% |
| 2025-07-17 | 16.30 | 17.15 | 16.29 | 16.80 | +3.07% | 5.00 | 9.72% |
| 2025-07-16 | 16.39 | 16.54 | 16.21 | 16.30 | -0.37% | 1.86 | 3.72% |
| 2025-07-15 | 16.80 | 16.80 | 16.14 | 16.36 | -1.80% | 2.30 | 4.60% |
| 2025-07-14 | 16.73 | 16.89 | 16.57 | 16.66 | -0.24% | 2.50 | 4.89% |
| 2025-07-11 | 16.16 | 16.86 | 16.10 | 16.70 | +3.41% | 5.04 | 9.89% |
| 2025-07-10 | 16.42 | 16.46 | 16.08 | 16.15 | -1.70% | 2.58 | 5.21% |
| 2025-07-09 | 16.20 | 16.77 | 16.05 | 16.43 | +1.92% | 5.14 | 10.18% |
| 2025-07-08 | 16.27 | 16.45 | 16.00 | 16.12 | +0.25% | 2.09 | 4.21% |
| 2025-07-07 | 16.02 | 16.37 | 15.83 | 16.08 | +1.00% | 2.23 | 4.53% |
| 2025-07-04 | 16.05 | 16.28 | 15.74 | 15.92 | -1.06% | 2.50 | 5.11% |
| 2025-07-03 | 16.25 | 16.40 | 16.01 | 16.09 | -0.37% | 2.08 | 4.20% |
| 2025-07-02 | 16.76 | 16.76 | 16.02 | 16.15 | -3.70% | 2.92 | 5.85% |
| 2025-07-01 | 16.25 | 16.79 | 16.18 | 16.77 | +3.20% | 4.34 | 8.55% |
| 2025-06-30 | 16.29 | 16.58 | 16.10 | 16.25 | +0.93% | 2.05 | 4.11% |
| 2025-06-27 | 16.50 | 16.60 | 15.98 | 16.10 | -1.11% | 2.58 | 5.19% |
| 2025-06-26 | 15.79 | 16.79 | 15.79 | 16.28 | +2.78% | 4.06 | 8.06% |