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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.97 | 15.00 | 14.74 | 14.96 | -0.47% | 0.82 | 1.81% |
| 2025-10-22 | 15.00 | 15.26 | 14.95 | 15.03 | -0.27% | 0.86 | 1.87% |
| 2025-10-21 | 14.91 | 15.15 | 14.84 | 15.07 | +1.01% | 0.91 | 1.97% |
| 2025-10-20 | 14.74 | 14.95 | 14.64 | 14.92 | +2.26% | 0.80 | 1.77% |
| 2025-10-17 | 14.82 | 14.96 | 14.57 | 14.59 | -1.55% | 1.08 | 2.40% |
| 2025-10-16 | 14.90 | 15.00 | 14.69 | 14.82 | -1.33% | 0.81 | 1.79% |
| 2025-10-15 | 14.89 | 15.05 | 14.76 | 15.02 | +0.87% | 0.78 | 1.71% |
| 2025-10-14 | 15.10 | 15.29 | 14.81 | 14.89 | -1.00% | 1.13 | 2.45% |
| 2025-10-13 | 14.66 | 15.17 | 14.51 | 15.04 | -1.31% | 1.18 | 2.57% |
| 2025-10-10 | 15.38 | 15.42 | 15.17 | 15.24 | -0.91% | 1.18 | 2.52% |
| 2025-10-09 | 15.20 | 15.45 | 15.18 | 15.38 | +1.52% | 1.80 | 3.83% |
| 2025-09-30 | 15.25 | 15.34 | 15.13 | 15.15 | -0.46% | 1.38 | 2.97% |
| 2025-09-29 | 14.60 | 15.45 | 14.28 | 15.22 | +4.25% | 3.41 | 7.36% |
| 2025-09-26 | 14.82 | 14.88 | 14.47 | 14.60 | -2.01% | 1.10 | 2.46% |
| 2025-09-25 | 14.65 | 15.04 | 14.60 | 14.90 | +1.71% | 1.60 | 3.51% |
| 2025-09-24 | 14.11 | 14.65 | 13.98 | 14.65 | +3.75% | 1.33 | 3.02% |
| 2025-09-23 | 14.38 | 14.38 | 13.87 | 14.12 | -1.81% | 1.25 | 2.90% |
| 2025-09-22 | 14.45 | 14.70 | 14.28 | 14.38 | -0.48% | 1.06 | 2.41% |
| 2025-09-19 | 14.80 | 14.93 | 14.45 | 14.45 | -2.36% | 1.52 | 3.41% |
| 2025-09-18 | 15.13 | 15.19 | 14.62 | 14.80 | -2.12% | 2.48 | 5.40% |