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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.05 | 12.34 | 11.68 | 12.31 | +4.50% | 1.19 | 2.44% |
| 2026-03-23 | 12.43 | 12.80 | 11.67 | 11.78 | -8.89% | 1.63 | 3.28% |
| 2026-03-20 | 12.64 | 14.16 | 12.64 | 12.93 | +2.70% | 2.48 | 4.55% |
| 2026-03-19 | 12.80 | 12.88 | 12.47 | 12.59 | -3.82% | 0.78 | 1.53% |
| 2026-03-18 | 12.80 | 13.11 | 12.78 | 13.09 | +2.75% | 0.74 | 1.42% |
| 2026-03-17 | 13.49 | 13.60 | 12.71 | 12.74 | -4.93% | 0.92 | 1.75% |
| 2026-03-16 | 13.52 | 13.55 | 13.10 | 13.40 | -1.47% | 1.01 | 1.87% |
| 2026-03-13 | 14.19 | 14.29 | 13.51 | 13.60 | -4.83% | 1.49 | 2.66% |
| 2026-03-12 | 13.89 | 14.88 | 13.71 | 14.29 | +2.88% | 2.74 | 4.69% |
| 2026-03-11 | 13.58 | 13.99 | 13.52 | 13.89 | +1.31% | 1.40 | 2.49% |
| 2026-03-10 | 13.69 | 13.80 | 13.40 | 13.71 | +2.16% | 1.50 | 2.74% |
| 2026-03-09 | 12.75 | 13.58 | 12.71 | 13.42 | +1.98% | 2.12 | 4.00% |
| 2026-03-06 | 13.02 | 13.36 | 12.89 | 13.16 | -4.78% | 3.42 | 6.44% |
| 2026-03-05 | 12.04 | 13.82 | 12.04 | 13.82 | +19.97% | 2.98 | 5.56% |
| 2026-03-04 | 11.69 | 11.98 | 11.48 | 11.52 | -1.96% | 0.69 | 1.47% |
| 2026-03-03 | 12.66 | 12.88 | 11.73 | 11.75 | -7.48% | 1.05 | 2.12% |
| 2026-03-02 | 12.99 | 13.04 | 12.55 | 12.70 | -3.20% | 1.04 | 2.00% |
| 2026-02-27 | 13.20 | 13.24 | 12.86 | 13.12 | -1.35% | 0.66 | 1.25% |
| 2026-02-26 | 13.04 | 13.44 | 13.04 | 13.30 | +1.84% | 0.92 | 1.72% |
| 2026-02-25 | 13.10 | 13.13 | 12.85 | 13.06 | -0.31% | 0.92 | 1.76% |