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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.49 | 15.69 | 15.13 | 15.20 | -1.94% | 1.07 | 2.28% |
| 2025-11-19 | 15.82 | 15.95 | 15.38 | 15.50 | -2.15% | 1.23 | 2.59% |
| 2025-11-18 | 15.74 | 16.06 | 15.59 | 15.84 | +0.64% | 1.34 | 2.76% |
| 2025-11-17 | 15.39 | 16.06 | 15.25 | 15.74 | +2.27% | 2.33 | 4.83% |
| 2025-11-14 | 15.75 | 15.80 | 15.30 | 15.39 | -3.09% | 2.57 | 5.41% |
| 2025-11-13 | 16.67 | 16.67 | 15.81 | 15.88 | -4.62% | 2.95 | 5.98% |
| 2025-11-12 | 16.73 | 16.75 | 16.36 | 16.65 | -1.07% | 1.50 | 2.95% |
| 2025-11-11 | 17.33 | 17.33 | 16.72 | 16.83 | -2.38% | 2.30 | 4.44% |
| 2025-11-10 | 17.01 | 17.35 | 16.83 | 17.24 | +1.53% | 2.61 | 4.97% |
| 2025-11-07 | 17.59 | 17.95 | 16.74 | 16.98 | -4.12% | 4.42 | 8.41% |
| 2025-11-06 | 16.53 | 17.86 | 16.53 | 17.71 | +7.59% | 5.82 | 10.92% |
| 2025-11-05 | 16.40 | 16.80 | 16.30 | 16.46 | -0.90% | 1.81 | 3.57% |
| 2025-11-04 | 16.89 | 16.89 | 16.53 | 16.61 | -1.31% | 1.78 | 3.48% |
| 2025-11-03 | 16.60 | 16.85 | 16.47 | 16.83 | +1.51% | 2.19 | 4.29% |
| 2025-10-31 | 16.50 | 16.65 | 16.39 | 16.58 | +0.12% | 2.24 | 4.44% |
| 2025-10-30 | 16.55 | 16.86 | 16.41 | 16.56 | -0.12% | 3.39 | 6.65% |
| 2025-10-29 | 16.00 | 16.75 | 15.91 | 16.58 | +2.98% | 3.84 | 7.64% |
| 2025-10-28 | 15.67 | 16.42 | 15.67 | 16.10 | +2.74% | 3.57 | 7.20% |
| 2025-10-27 | 16.20 | 16.20 | 15.56 | 15.67 | +0.19% | 2.68 | 5.55% |
| 2025-10-24 | 14.92 | 15.80 | 14.92 | 15.64 | +4.55% | 3.88 | 8.17% |