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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.09 | 11.24 | 10.86 | 10.92 | -1.09% | 0.31 | 0.71% |
| 2025-11-19 | 11.29 | 11.35 | 11.00 | 11.04 | -2.13% | 0.36 | 0.80% |
| 2025-11-18 | 11.30 | 11.49 | 11.20 | 11.28 | -0.18% | 0.33 | 0.73% |
| 2025-11-17 | 11.40 | 11.46 | 11.27 | 11.30 | -0.44% | 0.25 | 0.56% |
| 2025-11-14 | 11.34 | 11.56 | 11.25 | 11.35 | -0.87% | 0.30 | 0.67% |
| 2025-11-13 | 11.46 | 11.58 | 11.32 | 11.45 | +0.35% | 0.32 | 0.71% |
| 2025-11-12 | 11.56 | 11.58 | 11.37 | 11.41 | -1.30% | 0.23 | 0.51% |
| 2025-11-11 | 11.68 | 11.71 | 11.49 | 11.56 | -0.17% | 0.26 | 0.56% |
| 2025-11-10 | 11.69 | 11.84 | 11.51 | 11.58 | -0.60% | 0.41 | 0.88% |
| 2025-11-07 | 11.75 | 11.76 | 11.56 | 11.65 | -0.85% | 0.36 | 0.79% |
| 2025-11-06 | 11.69 | 11.81 | 11.58 | 11.75 | +0.26% | 0.40 | 0.85% |
| 2025-11-05 | 11.64 | 11.83 | 11.60 | 11.72 | -0.26% | 0.37 | 0.80% |
| 2025-11-04 | 11.91 | 11.95 | 11.65 | 11.75 | -1.34% | 0.45 | 0.96% |
| 2025-11-03 | 12.21 | 12.28 | 11.80 | 11.91 | -2.78% | 0.77 | 1.61% |
| 2025-10-31 | 12.24 | 12.48 | 12.23 | 12.25 | -0.24% | 0.52 | 1.05% |
| 2025-10-30 | 12.73 | 12.73 | 12.27 | 12.28 | -3.61% | 0.79 | 1.61% |
| 2025-10-29 | 12.92 | 12.92 | 12.62 | 12.74 | -1.09% | 0.49 | 0.96% |
| 2025-10-28 | 12.83 | 13.20 | 12.82 | 12.88 | -0.62% | 0.58 | 1.12% |
| 2025-10-27 | 12.99 | 13.50 | 12.81 | 12.96 | +0.47% | 0.85 | 1.64% |
| 2025-10-24 | 12.61 | 12.95 | 12.56 | 12.90 | +2.95% | 0.50 | 0.98% |