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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.20 | 15.25 | 15.02 | 15.12 | +1.07% | 1.09 | 2.36% |
| 2026-02-13 | 14.96 | 15.14 | 14.94 | 14.96 | -0.53% | 0.82 | 1.77% |
| 2026-02-12 | 14.97 | 15.09 | 14.83 | 15.04 | +0.53% | 1.11 | 2.41% |
| 2026-02-11 | 15.04 | 15.06 | 14.95 | 14.96 | -0.20% | 0.72 | 1.58% |
| 2026-02-10 | 14.97 | 15.06 | 14.95 | 14.99 | +0.07% | 0.81 | 1.77% |
| 2026-02-09 | 14.95 | 15.00 | 14.90 | 14.98 | +1.08% | 0.95 | 2.08% |
| 2026-02-06 | 14.76 | 15.04 | 14.66 | 14.82 | +0.14% | 1.06 | 2.33% |
| 2026-02-05 | 14.82 | 14.93 | 14.78 | 14.80 | -0.87% | 0.73 | 1.60% |
| 2026-02-04 | 14.88 | 14.94 | 14.79 | 14.93 | -0.27% | 0.95 | 2.09% |
| 2026-02-03 | 14.92 | 14.98 | 14.77 | 14.97 | +1.08% | 1.10 | 2.41% |
| 2026-02-02 | 15.00 | 15.07 | 14.80 | 14.81 | -1.33% | 1.29 | 2.83% |
| 2026-01-30 | 15.12 | 15.29 | 14.94 | 15.01 | -0.40% | 1.59 | 3.44% |
| 2026-01-29 | 15.01 | 15.35 | 14.80 | 15.07 | +0.07% | 1.73 | 3.75% |
| 2026-01-28 | 15.26 | 15.42 | 15.03 | 15.06 | -1.70% | 1.78 | 3.84% |
| 2026-01-27 | 15.44 | 15.48 | 14.95 | 15.32 | -0.71% | 2.08 | 4.48% |
| 2026-01-26 | 15.72 | 16.00 | 15.26 | 15.43 | -2.83% | 2.62 | 5.53% |
| 2026-01-23 | 15.42 | 16.09 | 15.40 | 15.88 | +2.98% | 2.69 | 5.56% |
| 2026-01-22 | 15.54 | 15.63 | 15.38 | 15.42 | -0.96% | 1.66 | 3.51% |
| 2026-01-21 | 15.30 | 15.70 | 15.27 | 15.57 | +0.45% | 1.60 | 3.36% |
| 2026-01-20 | 15.77 | 15.97 | 15.35 | 15.50 | -2.45% | 2.61 | 5.45% |