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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.58 | 12.76 | 12.30 | 12.53 | -1.96% | 0.67 | 1.35% |
| 2025-10-22 | 12.98 | 12.98 | 12.59 | 12.78 | -1.69% | 0.85 | 1.67% |
| 2025-10-21 | 12.77 | 13.05 | 12.66 | 13.00 | +2.20% | 0.64 | 1.25% |
| 2025-10-20 | 12.82 | 13.07 | 12.58 | 12.72 | -0.47% | 0.72 | 1.42% |
| 2025-10-17 | 13.50 | 13.50 | 12.74 | 12.78 | -4.56% | 0.82 | 1.59% |
| 2025-10-16 | 13.63 | 13.72 | 13.38 | 13.39 | -1.76% | 0.55 | 1.03% |
| 2025-10-15 | 13.10 | 13.69 | 13.10 | 13.63 | +3.02% | 0.70 | 1.31% |
| 2025-10-14 | 14.05 | 14.16 | 13.16 | 13.23 | -5.57% | 1.33 | 2.46% |
| 2025-10-13 | 13.52 | 14.23 | 13.29 | 14.01 | -0.43% | 1.40 | 2.55% |
| 2025-10-10 | 13.67 | 14.23 | 13.52 | 14.07 | +2.55% | 1.70 | 3.06% |
| 2025-10-09 | 13.48 | 13.86 | 13.48 | 13.72 | +2.08% | 0.99 | 1.82% |
| 2025-09-30 | 13.41 | 13.74 | 13.33 | 13.44 | +0.67% | 0.79 | 1.48% |
| 2025-09-29 | 13.39 | 13.54 | 13.01 | 13.35 | +0.91% | 0.92 | 1.75% |
| 2025-09-26 | 13.71 | 13.98 | 13.23 | 13.23 | -3.92% | 1.22 | 2.27% |
| 2025-09-25 | 13.56 | 14.07 | 13.49 | 13.77 | +0.58% | 1.77 | 3.22% |
| 2025-09-24 | 12.59 | 13.81 | 12.43 | 13.69 | +8.31% | 2.07 | 3.88% |
| 2025-09-23 | 12.49 | 12.64 | 12.19 | 12.64 | +1.20% | 0.95 | 1.92% |
| 2025-09-22 | 12.39 | 12.65 | 12.39 | 12.49 | +0.40% | 0.89 | 1.78% |
| 2025-09-19 | 12.35 | 12.79 | 12.23 | 12.44 | +1.14% | 1.01 | 2.02% |
| 2025-09-18 | 12.35 | 12.74 | 12.12 | 12.30 | -1.20% | 1.06 | 2.14% |