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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 66.70 | 70.39 | 64.23 | 64.23 | -3.70% | 7.38 | 8.11% |
| 2025-08-18 | 65.12 | 66.86 | 64.70 | 66.70 | +1.55% | 5.84 | 6.62% |
| 2025-08-15 | 64.21 | 66.48 | 63.00 | 65.68 | +2.31% | 5.60 | 6.42% |
| 2025-08-14 | 63.50 | 66.49 | 63.15 | 64.20 | +0.12% | 6.51 | 7.48% |
| 2025-08-13 | 58.74 | 65.28 | 57.86 | 64.12 | +9.70% | 8.38 | 10.04% |
| 2025-08-12 | 59.59 | 59.90 | 57.57 | 58.45 | -1.91% | 2.81 | 3.58% |
| 2025-08-11 | 58.00 | 59.93 | 58.00 | 59.59 | +2.85% | 2.88 | 3.63% |
| 2025-08-08 | 58.30 | 59.28 | 57.40 | 57.94 | -0.55% | 2.86 | 3.65% |
| 2025-08-07 | 60.32 | 61.83 | 57.97 | 58.26 | -4.41% | 4.55 | 5.72% |
| 2025-08-06 | 61.50 | 63.79 | 60.78 | 60.95 | -1.85% | 3.57 | 4.31% |
| 2025-08-05 | 63.05 | 63.10 | 61.06 | 62.10 | -0.96% | 3.25 | 3.92% |
| 2025-08-04 | 61.59 | 63.05 | 59.80 | 62.70 | +1.79% | 3.82 | 4.62% |
| 2025-08-01 | 62.10 | 64.80 | 61.43 | 61.60 | -2.84% | 4.55 | 5.42% |
| 2025-07-31 | 61.00 | 65.16 | 60.99 | 63.40 | +1.04% | 5.18 | 6.10% |
| 2025-07-30 | 65.00 | 66.50 | 61.32 | 62.75 | -6.55% | 6.68 | 7.75% |
| 2025-07-29 | 66.75 | 69.50 | 64.82 | 67.15 | +0.42% | 7.50 | 8.32% |
| 2025-07-28 | 63.14 | 67.98 | 62.30 | 66.87 | +3.19% | 7.26 | 8.37% |
| 2025-07-25 | 66.00 | 71.71 | 64.56 | 64.80 | -2.72% | 7.78 | 8.54% |
| 2025-07-24 | 64.00 | 68.50 | 63.00 | 66.61 | +3.13% | 7.19 | 8.18% |
| 2025-07-23 | 58.90 | 68.50 | 58.68 | 64.59 | +8.83% | 8.31 | 9.65% |