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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.07 | 15.40 | 14.91 | 15.35 | +4.56% | 2.90 | 6.24% |
| 2026-03-23 | 14.99 | 15.52 | 14.60 | 14.68 | -5.05% | 2.74 | 5.95% |
| 2026-03-20 | 15.41 | 15.75 | 15.30 | 15.46 | +0.65% | 2.56 | 5.37% |
| 2026-03-19 | 15.36 | 15.60 | 15.22 | 15.36 | -1.03% | 2.83 | 5.97% |
| 2026-03-18 | 15.21 | 15.60 | 15.04 | 15.52 | +1.97% | 3.71 | 7.84% |
| 2026-03-17 | 15.13 | 15.49 | 15.08 | 15.22 | +0.59% | 2.65 | 5.65% |
| 2026-03-16 | 14.95 | 15.20 | 14.89 | 15.13 | +1.07% | 1.23 | 2.67% |
| 2026-03-13 | 14.98 | 15.08 | 14.76 | 14.97 | -0.47% | 1.56 | 3.41% |
| 2026-03-12 | 14.54 | 15.28 | 14.42 | 15.04 | +3.30% | 2.91 | 6.34% |
| 2026-03-11 | 14.37 | 14.67 | 14.35 | 14.56 | +1.39% | 1.21 | 2.72% |
| 2026-03-10 | 14.33 | 14.39 | 14.26 | 14.36 | +1.13% | 0.77 | 1.76% |
| 2026-03-09 | 13.96 | 14.24 | 13.75 | 14.20 | +0.28% | 1.05 | 2.45% |
| 2026-03-06 | 14.01 | 14.17 | 14.00 | 14.16 | +0.21% | 0.60 | 1.40% |
| 2026-03-05 | 14.00 | 14.35 | 14.00 | 14.13 | +2.32% | 1.00 | 2.31% |
| 2026-03-04 | 13.80 | 14.04 | 13.74 | 13.81 | -1.36% | 0.96 | 2.26% |
| 2026-03-03 | 14.12 | 14.44 | 13.83 | 14.00 | -1.27% | 1.54 | 3.56% |
| 2026-03-02 | 14.71 | 14.74 | 14.12 | 14.18 | -4.96% | 2.18 | 4.98% |
| 2026-02-27 | 14.87 | 14.94 | 14.82 | 14.92 | +0.07% | 1.03 | 2.26% |
| 2026-02-26 | 15.10 | 15.11 | 14.86 | 14.91 | -1.39% | 1.33 | 2.91% |
| 2026-02-25 | 15.19 | 15.30 | 15.08 | 15.12 | 0.00% | 1.04 | 2.24% |