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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.99 | 11.21 | 10.88 | 11.09 | +0.82% | 0.36 | 0.80% |
| 2025-12-17 | 11.10 | 11.10 | 10.65 | 11.00 | +0.73% | 0.45 | 1.03% |
| 2025-12-16 | 11.08 | 11.10 | 10.85 | 10.92 | -1.53% | 0.37 | 0.83% |
| 2025-12-15 | 10.93 | 11.25 | 10.80 | 11.09 | +0.09% | 0.39 | 0.88% |
| 2025-12-12 | 11.05 | 11.19 | 10.80 | 11.08 | +1.37% | 0.28 | 0.64% |
| 2025-12-11 | 11.23 | 11.38 | 10.93 | 10.93 | -1.97% | 0.38 | 0.86% |
| 2025-12-10 | 10.92 | 11.34 | 10.83 | 11.15 | +0.72% | 0.51 | 1.16% |
| 2025-12-09 | 11.15 | 11.19 | 11.03 | 11.07 | -0.09% | 0.34 | 0.76% |
| 2025-12-08 | 10.95 | 11.18 | 10.91 | 11.08 | +1.84% | 0.45 | 1.01% |
| 2025-12-05 | 10.79 | 10.88 | 10.59 | 10.88 | +1.21% | 0.28 | 0.66% |
| 2025-12-04 | 10.81 | 10.87 | 10.51 | 10.75 | -0.65% | 0.29 | 0.68% |
| 2025-12-03 | 11.12 | 11.15 | 10.70 | 10.82 | -2.35% | 0.45 | 1.04% |
| 2025-12-02 | 11.19 | 11.28 | 11.04 | 11.08 | -0.98% | 0.48 | 1.07% |
| 2025-12-01 | 11.35 | 11.35 | 11.12 | 11.19 | -0.18% | 0.64 | 1.42% |
| 2025-11-28 | 10.90 | 11.21 | 10.87 | 11.21 | +2.75% | 0.41 | 0.93% |
| 2025-11-27 | 10.68 | 11.04 | 10.68 | 10.91 | +1.68% | 0.38 | 0.86% |
| 2025-11-26 | 10.76 | 11.05 | 10.70 | 10.73 | -0.83% | 0.44 | 1.00% |
| 2025-11-25 | 10.58 | 11.05 | 10.58 | 10.82 | +2.27% | 0.53 | 1.22% |
| 2025-11-24 | 10.39 | 10.71 | 10.37 | 10.58 | +3.22% | 0.54 | 1.28% |
| 2025-11-21 | 10.62 | 10.86 | 10.22 | 10.25 | -6.14% | 0.66 | 1.56% |