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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.36 | 12.99 | 12.07 | 12.96 | +6.67% | 2.06 | 4.09% |
| 2025-08-19 | 12.25 | 12.35 | 12.06 | 12.15 | -0.90% | 0.66 | 1.35% |
| 2025-08-18 | 11.92 | 12.33 | 11.83 | 12.26 | +1.24% | 1.03 | 2.13% |
| 2025-08-15 | 11.84 | 12.17 | 11.76 | 12.11 | +2.19% | 0.74 | 1.53% |
| 2025-08-14 | 12.44 | 12.44 | 11.81 | 11.85 | -4.59% | 0.85 | 1.76% |
| 2025-08-13 | 12.39 | 12.49 | 12.25 | 12.42 | +1.31% | 0.82 | 1.66% |
| 2025-08-12 | 12.24 | 12.44 | 12.16 | 12.26 | -0.41% | 0.85 | 1.74% |
| 2025-08-11 | 12.03 | 12.33 | 11.90 | 12.31 | +2.58% | 0.67 | 1.39% |
| 2025-08-08 | 12.39 | 12.43 | 11.92 | 12.00 | -3.15% | 0.82 | 1.72% |
| 2025-08-07 | 11.99 | 12.54 | 11.92 | 12.39 | +4.12% | 1.16 | 2.36% |
| 2025-08-06 | 12.00 | 12.00 | 11.82 | 11.90 | -0.08% | 0.52 | 1.11% |
| 2025-08-05 | 11.67 | 11.99 | 11.63 | 11.91 | +2.58% | 0.76 | 1.62% |
| 2025-08-04 | 11.40 | 11.63 | 11.29 | 11.61 | +1.40% | 0.63 | 1.37% |
| 2025-08-01 | 11.50 | 11.73 | 11.37 | 11.45 | -0.09% | 0.63 | 1.37% |
| 2025-07-31 | 11.40 | 11.88 | 11.39 | 11.46 | -0.09% | 0.92 | 1.99% |
| 2025-07-30 | 11.71 | 11.77 | 11.39 | 11.47 | -2.63% | 0.88 | 1.91% |
| 2025-07-29 | 11.60 | 11.81 | 11.51 | 11.78 | +0.68% | 0.97 | 2.10% |
| 2025-07-28 | 11.28 | 12.17 | 11.16 | 11.70 | +4.19% | 1.52 | 3.27% |
| 2025-07-25 | 10.91 | 11.30 | 10.83 | 11.23 | +3.12% | 0.67 | 1.52% |
| 2025-07-24 | 10.81 | 11.01 | 10.75 | 10.89 | +0.55% | 0.51 | 1.17% |