美迪凯 sh.688079
23.84
+3.20%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 22.81 | 24.08 | 21.84 | 23.84 | +3.20% | 11.31 | 12.12% |
| 2026-05-22 | 21.63 | 24.12 | 21.40 | 23.10 | +11.97% | 13.83 | 15.08% |
| 2026-05-21 | 19.68 | 22.55 | 19.47 | 20.63 | +9.79% | 14.40 | 16.78% |
| 2026-05-20 | 18.41 | 18.90 | 17.77 | 18.79 | +1.35% | 2.86 | 3.87% |
| 2026-05-19 | 17.80 | 19.12 | 17.56 | 18.54 | +2.43% | 2.70 | 3.62% |
| 2026-05-18 | 17.59 | 18.38 | 17.10 | 18.10 | +3.25% | 3.07 | 4.21% |
| 2026-05-15 | 18.45 | 19.16 | 17.33 | 17.53 | -7.10% | 3.94 | 5.46% |
| 2026-05-14 | 17.54 | 19.87 | 17.34 | 18.87 | +8.01% | 4.98 | 6.62% |
| 2026-05-13 | 17.37 | 17.75 | 17.00 | 17.47 | -0.96% | 2.77 | 3.94% |
| 2026-05-12 | 16.86 | 18.13 | 16.44 | 17.64 | +4.88% | 3.33 | 4.79% |
| 2026-05-11 | 16.67 | 17.52 | 16.42 | 16.82 | +2.44% | 2.03 | 2.96% |
| 2026-05-08 | 15.78 | 16.58 | 15.76 | 16.42 | +2.37% | 1.69 | 2.57% |
| 2026-05-07 | 15.14 | 16.20 | 14.78 | 16.04 | +6.23% | 2.23 | 3.50% |
| 2026-05-06 | 15.06 | 15.76 | 15.03 | 15.10 | +1.96% | 2.27 | 3.68% |
| 2026-04-30 | 15.52 | 15.85 | 14.53 | 14.81 | -4.64% | 2.19 | 3.65% |
| 2026-04-29 | 15.50 | 16.18 | 15.22 | 15.53 | 0.00% | 1.46 | 2.30% |
| 2026-04-28 | 16.00 | 16.09 | 15.36 | 15.53 | -1.71% | 1.15 | 1.81% |
| 2026-04-27 | 15.41 | 15.95 | 15.31 | 15.80 | +3.27% | 1.52 | 2.40% |
| 2026-04-24 | 15.51 | 15.88 | 15.09 | 15.30 | -2.11% | 1.73 | 2.79% |
| 2026-04-23 | 16.28 | 16.42 | 15.43 | 15.63 | -4.64% | 2.35 | 3.68% |