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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.79 | 13.13 | 12.58 | 12.69 | -0.39% | 1.09 | 2.12% |
| 2026-01-16 | 12.41 | 12.80 | 12.20 | 12.74 | +3.41% | 1.05 | 2.06% |
| 2026-01-15 | 12.26 | 12.34 | 12.07 | 12.32 | +0.49% | 0.58 | 1.18% |
| 2026-01-14 | 11.99 | 12.48 | 11.99 | 12.26 | +2.34% | 1.03 | 2.08% |
| 2026-01-13 | 11.81 | 12.29 | 11.81 | 11.98 | +1.10% | 1.09 | 2.23% |
| 2026-01-12 | 11.79 | 11.93 | 11.59 | 11.85 | +0.17% | 0.90 | 1.90% |
| 2026-01-09 | 11.71 | 11.88 | 11.66 | 11.83 | +1.11% | 0.56 | 1.18% |
| 2026-01-08 | 11.67 | 11.83 | 11.67 | 11.70 | -0.43% | 0.41 | 0.87% |
| 2026-01-07 | 11.58 | 11.81 | 11.56 | 11.75 | +1.03% | 0.57 | 1.22% |
| 2026-01-06 | 11.52 | 11.70 | 11.46 | 11.63 | +1.13% | 0.37 | 0.80% |
| 2026-01-05 | 11.33 | 11.53 | 11.33 | 11.50 | +1.59% | 0.45 | 0.98% |
| 2025-12-31 | 11.40 | 11.40 | 11.22 | 11.32 | +0.18% | 0.24 | 0.54% |
| 2025-12-30 | 11.42 | 11.42 | 11.27 | 11.30 | -0.44% | 0.30 | 0.67% |
| 2025-12-29 | 11.58 | 11.58 | 11.33 | 11.35 | -1.48% | 0.46 | 1.01% |
| 2025-12-26 | 11.51 | 11.80 | 11.44 | 11.52 | -0.60% | 0.69 | 1.49% |
| 2025-12-25 | 11.31 | 11.72 | 11.18 | 11.59 | +2.48% | 0.76 | 1.65% |
| 2025-12-24 | 11.22 | 11.35 | 11.14 | 11.31 | +1.25% | 0.28 | 0.62% |
| 2025-12-23 | 11.32 | 11.32 | 11.10 | 11.17 | -0.89% | 0.30 | 0.66% |
| 2025-12-22 | 11.18 | 11.40 | 11.11 | 11.27 | +1.71% | 0.38 | 0.83% |
| 2025-12-19 | 11.12 | 11.33 | 11.06 | 11.08 | -0.09% | 0.32 | 0.72% |