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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.03 | 10.14 | 9.85 | 10.05 | +0.70% | 0.69 | 1.73% |
| 2025-06-24 | 9.82 | 9.98 | 9.82 | 9.98 | +1.63% | 0.48 | 1.21% |
| 2025-06-23 | 9.69 | 9.84 | 9.55 | 9.82 | +1.24% | 0.58 | 1.50% |
| 2025-06-20 | 9.69 | 9.98 | 9.49 | 9.70 | +1.15% | 0.75 | 1.93% |
| 2025-06-19 | 9.79 | 9.88 | 9.56 | 9.59 | -2.04% | 0.54 | 1.39% |
| 2025-06-18 | 9.59 | 9.90 | 9.46 | 9.79 | +2.62% | 0.55 | 1.42% |
| 2025-06-17 | 9.49 | 9.79 | 9.46 | 9.54 | +0.32% | 0.49 | 1.27% |
| 2025-06-16 | 9.26 | 9.69 | 9.19 | 9.51 | +3.03% | 0.57 | 1.49% |
| 2025-06-13 | 9.37 | 9.53 | 9.20 | 9.23 | -2.22% | 0.46 | 1.25% |
| 2025-06-12 | 9.39 | 9.83 | 9.30 | 9.44 | +1.61% | 0.87 | 2.29% |
| 2025-06-11 | 9.41 | 9.52 | 9.29 | 9.29 | -0.54% | 0.26 | 0.69% |
| 2025-06-10 | 9.50 | 9.58 | 9.25 | 9.34 | -2.30% | 0.33 | 0.89% |
| 2025-06-09 | 9.41 | 9.59 | 9.36 | 9.56 | +2.14% | 0.40 | 1.06% |
| 2025-06-06 | 9.28 | 9.39 | 9.16 | 9.36 | +0.97% | 0.36 | 0.97% |
| 2025-06-05 | 9.01 | 9.31 | 8.93 | 9.27 | +3.00% | 0.47 | 1.29% |
| 2025-06-04 | 8.94 | 9.04 | 8.88 | 9.00 | +1.01% | 0.20 | 0.56% |
| 2025-06-03 | 8.85 | 9.02 | 8.75 | 8.91 | -0.11% | 0.24 | 0.68% |
| 2025-05-30 | 9.05 | 9.13 | 8.90 | 8.92 | -2.30% | 0.30 | 0.82% |
| 2025-05-29 | 8.99 | 9.14 | 8.95 | 9.13 | +2.13% | 0.35 | 0.98% |
| 2025-05-28 | 9.08 | 9.20 | 8.85 | 8.94 | -1.76% | 0.45 | 1.26% |