美迪西 sh.688202
64.25
-1.86%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.48 | 66.35 | 62.28 | 64.25 | -1.86% | 2.65 | 3.08% |
| 2026-05-21 | 62.95 | 67.71 | 62.88 | 65.47 | +3.44% | 4.25 | 4.80% |
| 2026-05-20 | 64.35 | 64.88 | 62.80 | 63.29 | -1.09% | 2.50 | 2.93% |
| 2026-05-19 | 70.00 | 70.85 | 62.73 | 63.99 | -7.10% | 6.03 | 6.82% |
| 2026-05-18 | 65.00 | 69.00 | 65.00 | 68.88 | +4.41% | 4.70 | 5.18% |
| 2026-05-15 | 65.95 | 69.40 | 65.00 | 65.97 | +0.03% | 4.48 | 4.96% |
| 2026-05-14 | 66.91 | 67.59 | 64.60 | 65.95 | -1.42% | 2.91 | 3.28% |
| 2026-05-13 | 65.50 | 68.65 | 63.59 | 66.90 | +2.17% | 3.96 | 4.45% |
| 2026-05-12 | 64.98 | 68.00 | 64.20 | 65.48 | +0.77% | 3.89 | 4.38% |
| 2026-05-11 | 62.00 | 66.03 | 60.61 | 64.98 | +6.07% | 4.31 | 5.08% |
| 2026-05-08 | 61.62 | 62.07 | 60.20 | 61.26 | -0.31% | 1.93 | 2.35% |
| 2026-05-07 | 62.20 | 62.67 | 60.88 | 61.45 | -1.05% | 2.55 | 3.08% |
| 2026-05-06 | 64.23 | 64.51 | 61.98 | 62.10 | -1.83% | 3.51 | 4.13% |
| 2026-04-30 | 69.10 | 69.99 | 60.88 | 63.26 | -3.79% | 7.13 | 8.19% |
| 2026-04-29 | 66.00 | 67.89 | 65.11 | 65.75 | -2.66% | 3.06 | 3.43% |
| 2026-04-28 | 71.00 | 72.88 | 67.00 | 67.55 | -3.72% | 4.06 | 4.35% |
| 2026-04-27 | 69.10 | 71.69 | 68.48 | 70.16 | +1.24% | 1.90 | 2.02% |
| 2026-04-24 | 67.01 | 71.37 | 67.01 | 69.30 | +2.11% | 2.76 | 2.95% |
| 2026-04-23 | 69.42 | 69.50 | 66.88 | 67.87 | -3.31% | 2.27 | 2.49% |
| 2026-04-22 | 70.01 | 70.79 | 68.60 | 70.19 | -0.16% | 1.86 | 1.98% |