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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.00 | 62.30 | 57.43 | 59.35 | +0.88% | 6.91 | 8.55% |
| 2025-07-21 | 58.10 | 59.55 | 56.60 | 58.83 | -1.62% | 6.51 | 8.33% |
| 2025-07-18 | 58.50 | 62.79 | 57.96 | 59.80 | +1.80% | 8.40 | 10.46% |
| 2025-07-17 | 49.16 | 59.22 | 48.50 | 58.74 | +19.00% | 9.02 | 12.58% |
| 2025-07-16 | 49.50 | 51.18 | 48.82 | 49.36 | -0.54% | 3.75 | 5.61% |
| 2025-07-15 | 51.16 | 51.30 | 48.21 | 49.63 | -4.56% | 5.09 | 7.63% |
| 2025-07-14 | 53.00 | 53.80 | 50.54 | 52.00 | -3.58% | 5.43 | 7.76% |
| 2025-07-11 | 50.83 | 55.99 | 50.40 | 53.93 | +7.22% | 8.28 | 11.49% |
| 2025-07-10 | 50.27 | 52.35 | 49.51 | 50.30 | -2.04% | 7.45 | 10.92% |
| 2025-07-09 | 46.91 | 54.36 | 45.36 | 51.35 | +13.36% | 10.87 | 16.24% |
| 2025-07-08 | 37.90 | 45.30 | 37.58 | 45.30 | +20.00% | 6.02 | 10.47% |
| 2025-07-07 | 38.22 | 38.79 | 37.60 | 37.75 | -2.76% | 1.94 | 3.77% |
| 2025-07-04 | 36.00 | 39.51 | 35.32 | 38.82 | +8.07% | 3.70 | 7.28% |
| 2025-07-03 | 35.60 | 36.32 | 35.26 | 35.92 | +0.76% | 0.98 | 2.03% |
| 2025-07-02 | 36.00 | 36.35 | 35.21 | 35.65 | -0.86% | 0.82 | 1.71% |
| 2025-07-01 | 35.75 | 36.20 | 35.29 | 35.96 | +0.08% | 1.04 | 2.15% |
| 2025-06-30 | 34.71 | 36.26 | 34.34 | 35.93 | +2.95% | 1.45 | 3.04% |
| 2025-06-27 | 34.51 | 35.58 | 34.21 | 34.90 | +1.81% | 1.08 | 2.28% |
| 2025-06-26 | 34.80 | 34.98 | 34.00 | 34.28 | -2.06% | 0.90 | 1.93% |
| 2025-06-25 | 34.77 | 35.13 | 34.19 | 35.00 | +0.72% | 0.98 | 2.10% |