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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.98 | 16.07 | 15.68 | 15.89 | +1.02% | 2.57 | 5.30% |
| 2026-01-16 | 16.28 | 16.28 | 15.60 | 15.73 | -3.38% | 3.31 | 6.82% |
| 2026-01-15 | 16.26 | 16.78 | 16.13 | 16.28 | -0.85% | 4.62 | 9.18% |
| 2026-01-14 | 16.60 | 17.08 | 16.16 | 16.42 | -0.91% | 5.99 | 11.71% |
| 2026-01-13 | 16.66 | 17.66 | 16.19 | 16.57 | +3.24% | 8.18 | 15.96% |
| 2026-01-12 | 15.80 | 16.10 | 15.75 | 16.05 | +2.29% | 5.13 | 10.49% |
| 2026-01-09 | 15.14 | 15.70 | 15.14 | 15.69 | +3.77% | 4.26 | 8.97% |
| 2026-01-08 | 15.01 | 15.14 | 14.99 | 15.12 | +0.13% | 1.42 | 3.08% |
| 2026-01-07 | 15.23 | 15.25 | 14.92 | 15.10 | -1.31% | 2.60 | 5.63% |
| 2026-01-06 | 15.51 | 15.80 | 15.27 | 15.30 | -0.65% | 2.74 | 5.79% |
| 2026-01-05 | 15.15 | 15.53 | 15.14 | 15.40 | +1.52% | 2.47 | 5.25% |
| 2025-12-31 | 15.76 | 15.83 | 15.09 | 15.17 | -3.74% | 3.34 | 7.14% |
| 2025-12-30 | 15.18 | 15.88 | 14.83 | 15.76 | +2.81% | 4.98 | 10.47% |
| 2025-12-29 | 16.21 | 16.21 | 15.05 | 15.33 | -6.35% | 5.50 | 11.73% |
| 2025-12-26 | 16.28 | 16.50 | 16.00 | 16.37 | +0.55% | 3.87 | 7.81% |
| 2025-12-25 | 15.98 | 16.36 | 15.42 | 16.28 | +4.43% | 4.05 | 8.24% |
| 2025-12-24 | 15.13 | 15.60 | 15.04 | 15.59 | +2.03% | 1.54 | 3.24% |
| 2025-12-23 | 15.82 | 15.83 | 15.16 | 15.28 | -3.47% | 2.37 | 5.03% |
| 2025-12-22 | 15.30 | 16.09 | 15.30 | 15.83 | +4.01% | 2.76 | 5.72% |
| 2025-12-19 | 15.10 | 15.30 | 15.01 | 15.22 | +0.93% | 1.12 | 2.41% |