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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.12 | 15.12 | 14.80 | 15.01 | -0.73% | 1.41 | 3.09% |
| 2026-04-21 | 15.31 | 15.37 | 14.97 | 15.12 | -1.11% | 1.18 | 2.55% |
| 2026-04-20 | 15.07 | 15.70 | 14.88 | 15.29 | +2.00% | 2.50 | 5.32% |
| 2026-04-17 | 15.12 | 15.16 | 14.70 | 14.99 | -1.25% | 2.21 | 4.84% |
| 2026-04-16 | 15.16 | 15.25 | 15.03 | 15.18 | +0.07% | 1.12 | 2.41% |
| 2026-04-15 | 15.22 | 15.38 | 15.11 | 15.17 | +0.07% | 1.24 | 2.65% |
| 2026-04-14 | 15.47 | 15.50 | 14.88 | 15.16 | -0.92% | 2.02 | 4.36% |
| 2026-04-13 | 15.25 | 15.39 | 15.02 | 15.30 | -0.58% | 1.57 | 3.38% |
| 2026-04-10 | 15.38 | 15.65 | 15.33 | 15.39 | +0.33% | 1.94 | 4.10% |
| 2026-04-09 | 15.31 | 15.55 | 15.21 | 15.34 | -1.10% | 2.03 | 4.29% |
| 2026-04-08 | 15.43 | 15.52 | 15.29 | 15.51 | +2.04% | 2.13 | 4.50% |
| 2026-04-07 | 15.00 | 15.54 | 15.00 | 15.20 | +0.80% | 1.26 | 2.70% |
| 2026-04-03 | 15.35 | 15.42 | 14.87 | 15.08 | -1.63% | 1.81 | 3.90% |
| 2026-04-02 | 15.09 | 15.45 | 15.01 | 15.33 | +1.25% | 1.79 | 3.83% |
| 2026-04-01 | 15.15 | 15.25 | 14.98 | 15.14 | +1.14% | 1.28 | 2.76% |
| 2026-03-31 | 15.09 | 15.22 | 14.91 | 14.97 | -0.80% | 1.10 | 2.40% |
| 2026-03-30 | 14.88 | 15.25 | 14.88 | 15.09 | +0.07% | 1.18 | 2.54% |
| 2026-03-27 | 14.80 | 15.14 | 14.78 | 15.08 | +0.33% | 1.48 | 3.24% |
| 2026-03-26 | 15.47 | 15.48 | 14.82 | 15.03 | -3.03% | 1.99 | 4.31% |
| 2026-03-25 | 15.45 | 15.72 | 15.36 | 15.50 | +0.98% | 2.04 | 4.29% |