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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.76 | 10.98 | 10.55 | 10.83 | +0.84% | 0.75 | 1.75% |
| 2025-07-22 | 10.58 | 11.15 | 10.52 | 10.74 | +1.23% | 0.98 | 2.29% |
| 2025-07-21 | 10.30 | 10.64 | 10.18 | 10.61 | +3.61% | 0.56 | 1.34% |
| 2025-07-18 | 10.17 | 10.34 | 10.14 | 10.24 | +0.69% | 0.45 | 1.10% |
| 2025-07-17 | 10.45 | 10.48 | 10.15 | 10.17 | +0.79% | 0.59 | 1.44% |
| 2025-07-16 | 10.09 | 10.21 | 10.00 | 10.09 | +0.10% | 0.32 | 0.79% |
| 2025-07-15 | 10.23 | 10.24 | 9.98 | 10.08 | -0.89% | 0.32 | 0.80% |
| 2025-07-14 | 10.08 | 10.18 | 9.99 | 10.17 | +1.29% | 0.27 | 0.66% |
| 2025-07-11 | 9.98 | 10.09 | 9.92 | 10.04 | +0.60% | 0.28 | 0.70% |
| 2025-07-10 | 9.89 | 10.04 | 9.89 | 9.98 | +0.50% | 0.29 | 0.73% |
| 2025-07-09 | 10.12 | 10.15 | 9.91 | 9.93 | -1.49% | 0.28 | 0.71% |
| 2025-07-08 | 9.98 | 10.09 | 9.94 | 10.08 | +1.10% | 0.29 | 0.72% |
| 2025-07-07 | 9.89 | 10.01 | 9.85 | 9.97 | +0.91% | 0.33 | 0.83% |
| 2025-07-04 | 10.09 | 10.09 | 9.86 | 9.88 | -2.08% | 0.37 | 0.94% |
| 2025-07-03 | 9.96 | 10.12 | 9.86 | 10.09 | +1.82% | 0.42 | 1.05% |
| 2025-07-02 | 10.10 | 10.10 | 9.80 | 9.91 | -1.98% | 0.37 | 0.93% |
| 2025-07-01 | 10.04 | 10.11 | 9.95 | 10.11 | +0.70% | 0.38 | 0.95% |
| 2025-06-30 | 10.01 | 10.13 | 9.99 | 10.04 | +0.50% | 0.38 | 0.94% |
| 2025-06-27 | 9.95 | 10.04 | 9.90 | 9.99 | +0.71% | 0.56 | 1.41% |
| 2025-06-26 | 10.06 | 10.12 | 9.86 | 9.92 | -1.29% | 0.50 | 1.27% |