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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.11 | 15.43 | 15.00 | 15.08 | -0.26% | 1.34 | 2.86% |
| 2025-12-17 | 14.95 | 15.19 | 14.67 | 15.12 | +0.33% | 1.51 | 3.30% |
| 2025-12-16 | 15.15 | 15.45 | 14.81 | 15.07 | -0.53% | 1.46 | 3.17% |
| 2025-12-15 | 15.41 | 15.50 | 15.13 | 15.15 | -2.19% | 0.98 | 2.10% |
| 2025-12-12 | 15.53 | 15.63 | 15.37 | 15.49 | -0.90% | 1.04 | 2.18% |
| 2025-12-11 | 15.74 | 16.26 | 15.55 | 15.63 | -0.70% | 1.55 | 3.18% |
| 2025-12-10 | 15.57 | 15.89 | 15.50 | 15.74 | +1.09% | 1.01 | 2.11% |
| 2025-12-09 | 15.75 | 15.85 | 15.46 | 15.57 | -1.08% | 1.09 | 2.28% |
| 2025-12-08 | 15.11 | 15.95 | 14.96 | 15.74 | +4.65% | 2.19 | 4.62% |
| 2025-12-05 | 15.00 | 15.04 | 14.77 | 15.04 | +0.74% | 0.85 | 1.86% |
| 2025-12-04 | 15.19 | 15.20 | 14.74 | 14.93 | -0.86% | 1.03 | 2.25% |
| 2025-12-03 | 15.42 | 15.42 | 14.96 | 15.06 | -2.52% | 1.37 | 2.96% |
| 2025-12-02 | 15.60 | 15.61 | 15.31 | 15.45 | -1.15% | 0.77 | 1.63% |
| 2025-12-01 | 15.66 | 15.83 | 15.51 | 15.63 | -0.38% | 1.01 | 2.12% |
| 2025-11-28 | 15.64 | 15.76 | 15.41 | 15.69 | 0.00% | 1.10 | 2.31% |
| 2025-11-27 | 15.39 | 16.09 | 15.39 | 15.69 | +1.36% | 1.81 | 3.74% |
| 2025-11-26 | 15.73 | 15.75 | 15.38 | 15.48 | -1.02% | 1.37 | 2.88% |
| 2025-11-25 | 15.18 | 16.04 | 15.12 | 15.64 | +3.58% | 2.02 | 4.17% |
| 2025-11-24 | 14.88 | 15.20 | 14.70 | 15.10 | +1.96% | 1.18 | 2.57% |
| 2025-11-21 | 15.20 | 15.36 | 14.63 | 14.81 | -2.57% | 1.72 | 3.77% |