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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.32 | 12.66 | 12.26 | 12.45 | +1.14% | 1.07 | 2.15% |
| 2025-09-16 | 12.06 | 12.32 | 11.89 | 12.31 | +2.50% | 0.58 | 1.20% |
| 2025-09-15 | 12.06 | 12.37 | 11.79 | 12.01 | +0.42% | 0.84 | 1.75% |
| 2025-09-12 | 12.32 | 12.36 | 11.85 | 11.96 | -2.69% | 0.86 | 1.79% |
| 2025-09-11 | 11.70 | 12.33 | 11.48 | 12.29 | +5.13% | 0.85 | 1.78% |
| 2025-09-10 | 11.88 | 11.88 | 11.60 | 11.69 | -0.76% | 0.51 | 1.10% |
| 2025-09-09 | 12.08 | 12.26 | 11.70 | 11.78 | -4.23% | 0.59 | 1.24% |
| 2025-09-08 | 12.02 | 12.35 | 11.97 | 12.30 | +1.82% | 0.62 | 1.29% |
| 2025-09-05 | 11.97 | 12.11 | 11.72 | 12.08 | +2.20% | 0.51 | 1.07% |
| 2025-09-04 | 12.12 | 12.53 | 11.73 | 11.82 | -1.99% | 1.04 | 2.16% |
| 2025-09-03 | 12.18 | 12.35 | 11.95 | 12.06 | -0.33% | 0.88 | 1.82% |
| 2025-09-02 | 12.30 | 12.44 | 11.69 | 12.10 | -2.34% | 1.38 | 2.91% |
| 2025-09-01 | 12.70 | 12.78 | 12.23 | 12.39 | -1.74% | 1.39 | 2.82% |
| 2025-08-29 | 13.10 | 13.10 | 12.38 | 12.61 | -4.97% | 1.38 | 2.76% |
| 2025-08-28 | 12.91 | 13.28 | 12.69 | 13.27 | +2.79% | 1.25 | 2.40% |
| 2025-08-27 | 13.26 | 13.54 | 12.85 | 12.91 | -2.71% | 1.39 | 2.64% |
| 2025-08-26 | 13.24 | 13.50 | 12.85 | 13.27 | +0.68% | 1.10 | 2.09% |
| 2025-08-25 | 13.68 | 13.71 | 13.03 | 13.18 | -3.51% | 2.16 | 4.07% |
| 2025-08-22 | 13.95 | 15.15 | 13.60 | 13.66 | -1.73% | 3.31 | 5.86% |
| 2025-08-21 | 12.98 | 14.20 | 12.89 | 13.90 | +7.25% | 3.11 | 5.69% |