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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.75 | 9.22 | 8.63 | 9.10 | +3.76% | 0.78 | 2.18% |
| 2025-05-26 | 8.60 | 8.78 | 8.60 | 8.77 | +1.04% | 0.18 | 0.52% |
| 2025-05-23 | 8.80 | 8.87 | 8.66 | 8.68 | -1.03% | 0.27 | 0.78% |
| 2025-05-22 | 8.85 | 9.03 | 8.74 | 8.77 | -0.90% | 0.27 | 0.75% |
| 2025-05-21 | 8.91 | 8.92 | 8.75 | 8.85 | -1.34% | 0.28 | 0.80% |
| 2025-05-20 | 8.80 | 9.02 | 8.77 | 8.97 | +1.01% | 0.31 | 0.86% |
| 2025-05-19 | 8.81 | 8.92 | 8.75 | 8.88 | +0.68% | 0.34 | 0.98% |
| 2025-05-16 | 8.72 | 8.90 | 8.67 | 8.82 | +0.92% | 0.26 | 0.74% |
| 2025-05-15 | 8.92 | 8.92 | 8.73 | 8.74 | -1.91% | 0.25 | 0.72% |
| 2025-05-14 | 8.97 | 9.05 | 8.84 | 8.91 | -0.56% | 0.37 | 1.03% |
| 2025-05-13 | 9.28 | 9.28 | 8.92 | 8.96 | -1.65% | 0.30 | 0.84% |
| 2025-05-12 | 9.03 | 9.13 | 8.98 | 9.11 | +1.79% | 0.27 | 0.75% |
| 2025-05-09 | 9.15 | 9.15 | 8.84 | 8.95 | -1.97% | 0.36 | 1.00% |
| 2025-05-08 | 9.08 | 9.19 | 9.06 | 9.13 | -0.44% | 0.41 | 1.12% |
| 2025-05-07 | 9.20 | 9.20 | 9.03 | 9.17 | +0.77% | 0.38 | 1.04% |
| 2025-05-06 | 8.80 | 9.13 | 8.80 | 9.10 | +4.24% | 0.32 | 0.90% |