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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.52 | 16.80 | 16.05 | 16.39 | -2.03% | 2.29 | 3.47% |
| 2026-04-21 | 16.25 | 17.05 | 15.96 | 16.73 | +2.95% | 2.52 | 3.75% |
| 2026-04-20 | 16.25 | 17.10 | 16.18 | 16.25 | 0.00% | 2.68 | 4.02% |
| 2026-04-17 | 15.50 | 16.65 | 15.44 | 16.25 | +4.43% | 2.51 | 3.81% |
| 2026-04-16 | 15.14 | 15.80 | 15.04 | 15.56 | +1.77% | 1.68 | 2.69% |
| 2026-04-15 | 15.40 | 16.05 | 15.23 | 15.29 | +0.46% | 2.00 | 3.17% |
| 2026-04-14 | 15.66 | 15.76 | 15.08 | 15.22 | -2.00% | 2.01 | 3.23% |
| 2026-04-13 | 15.02 | 15.72 | 14.95 | 15.53 | +2.24% | 2.24 | 3.59% |
| 2026-04-10 | 15.61 | 16.13 | 15.15 | 15.19 | -1.75% | 3.02 | 4.85% |
| 2026-04-09 | 14.07 | 15.68 | 14.07 | 15.46 | +8.26% | 3.63 | 5.93% |
| 2026-04-08 | 13.80 | 14.33 | 13.80 | 14.28 | +4.62% | 1.56 | 2.73% |
| 2026-04-07 | 13.91 | 14.10 | 13.38 | 13.65 | -0.29% | 1.55 | 2.79% |
| 2026-04-03 | 12.20 | 14.11 | 12.20 | 13.69 | +11.48% | 2.91 | 5.31% |
| 2026-04-02 | 12.55 | 13.09 | 12.16 | 12.28 | -1.76% | 1.02 | 2.00% |
| 2026-04-01 | 12.38 | 13.05 | 12.35 | 12.50 | +4.25% | 1.13 | 2.20% |
| 2026-03-31 | 12.65 | 12.77 | 11.99 | 11.99 | -6.25% | 0.81 | 1.64% |
| 2026-03-30 | 12.70 | 12.89 | 12.27 | 12.79 | -1.46% | 0.83 | 1.64% |
| 2026-03-27 | 12.74 | 13.20 | 12.46 | 12.98 | +1.01% | 0.96 | 1.85% |
| 2026-03-26 | 13.24 | 13.66 | 12.83 | 12.85 | -3.17% | 1.31 | 2.45% |
| 2026-03-25 | 12.56 | 13.38 | 12.50 | 13.27 | +7.80% | 1.68 | 3.21% |