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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.93 | 13.24 | 12.85 | 13.10 | +1.71% | 0.56 | 1.06% |
| 2026-02-13 | 12.92 | 13.42 | 12.85 | 12.88 | -0.69% | 0.88 | 1.65% |
| 2026-02-12 | 13.07 | 13.10 | 12.91 | 12.97 | -0.31% | 0.52 | 0.99% |
| 2026-02-11 | 13.29 | 13.29 | 12.95 | 13.01 | -1.44% | 0.62 | 1.17% |
| 2026-02-10 | 13.47 | 13.68 | 13.17 | 13.20 | -2.37% | 0.78 | 1.44% |
| 2026-02-09 | 13.47 | 13.88 | 13.25 | 13.52 | +0.97% | 1.20 | 2.18% |
| 2026-02-06 | 12.98 | 13.72 | 12.76 | 13.39 | +3.64% | 1.49 | 2.76% |
| 2026-02-05 | 12.94 | 13.35 | 12.85 | 12.92 | -0.77% | 0.94 | 1.79% |
| 2026-02-04 | 13.09 | 13.20 | 12.87 | 13.02 | -1.66% | 1.04 | 1.98% |
| 2026-02-03 | 11.93 | 13.26 | 11.91 | 13.24 | +11.45% | 1.84 | 3.59% |
| 2026-02-02 | 12.10 | 12.39 | 11.83 | 11.88 | -2.30% | 0.46 | 0.94% |
| 2026-01-30 | 11.98 | 12.36 | 11.80 | 12.16 | +0.83% | 0.67 | 1.37% |
| 2026-01-29 | 12.62 | 12.62 | 12.05 | 12.06 | -3.67% | 0.51 | 1.03% |
| 2026-01-28 | 12.78 | 12.79 | 12.42 | 12.52 | -1.96% | 0.50 | 0.98% |
| 2026-01-27 | 12.36 | 12.85 | 11.97 | 12.77 | +3.82% | 1.04 | 2.08% |
| 2026-01-26 | 12.68 | 12.70 | 12.24 | 12.30 | -2.92% | 0.84 | 1.67% |
| 2026-01-23 | 12.69 | 12.73 | 12.59 | 12.67 | -0.08% | 0.57 | 1.11% |
| 2026-01-22 | 12.73 | 12.87 | 12.63 | 12.68 | -0.31% | 0.48 | 0.94% |
| 2026-01-21 | 12.65 | 12.77 | 12.49 | 12.72 | +0.55% | 0.54 | 1.05% |
| 2026-01-20 | 12.63 | 12.85 | 12.49 | 12.65 | -0.32% | 0.67 | 1.31% |