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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.50 | 15.45 | 14.48 | 15.12 | +2.37% | 4.36 | 9.39% |
| 2025-09-16 | 14.47 | 14.79 | 14.38 | 14.77 | +2.00% | 1.53 | 3.43% |
| 2025-09-15 | 14.59 | 14.65 | 14.46 | 14.48 | -1.16% | 0.95 | 2.14% |
| 2025-09-12 | 14.79 | 14.87 | 14.62 | 14.65 | -0.54% | 0.95 | 2.10% |
| 2025-09-11 | 14.67 | 14.73 | 14.48 | 14.73 | +0.48% | 0.99 | 2.21% |
| 2025-09-10 | 14.85 | 14.93 | 14.63 | 14.66 | -1.94% | 1.05 | 2.34% |
| 2025-09-09 | 14.94 | 15.04 | 14.80 | 14.95 | +0.13% | 1.28 | 2.80% |
| 2025-09-08 | 14.73 | 15.25 | 14.52 | 14.93 | +1.98% | 1.52 | 3.33% |
| 2025-09-05 | 14.19 | 14.65 | 14.12 | 14.64 | +3.24% | 1.32 | 2.99% |
| 2025-09-04 | 14.30 | 14.44 | 14.06 | 14.18 | -1.18% | 1.15 | 2.63% |
| 2025-09-03 | 14.55 | 14.71 | 14.34 | 14.35 | -1.31% | 1.18 | 2.66% |
| 2025-09-02 | 14.90 | 14.91 | 14.34 | 14.54 | -2.28% | 1.60 | 3.60% |
| 2025-09-01 | 14.88 | 15.01 | 14.81 | 14.88 | 0.00% | 1.22 | 2.68% |
| 2025-08-29 | 14.95 | 14.98 | 14.78 | 14.88 | -0.27% | 1.18 | 2.58% |
| 2025-08-28 | 14.98 | 15.15 | 14.49 | 14.92 | -0.93% | 2.72 | 5.98% |
| 2025-08-27 | 15.60 | 15.66 | 15.02 | 15.06 | -2.90% | 3.29 | 7.00% |
| 2025-08-26 | 15.40 | 15.55 | 15.30 | 15.51 | +0.98% | 3.21 | 6.77% |
| 2025-08-25 | 15.30 | 15.39 | 15.22 | 15.36 | +0.26% | 2.73 | 5.83% |
| 2025-08-22 | 15.35 | 15.38 | 15.22 | 15.32 | -0.07% | 2.00 | 4.27% |
| 2025-08-21 | 15.49 | 15.53 | 15.28 | 15.33 | -0.78% | 1.97 | 4.18% |