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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.48 | 34.84 | 34.08 | 34.75 | +0.99% | 0.92 | 1.99% |
| 2025-06-23 | 32.33 | 34.66 | 32.15 | 34.41 | +5.39% | 1.50 | 3.28% |
| 2025-06-20 | 32.83 | 33.13 | 32.43 | 32.65 | -0.55% | 0.65 | 1.48% |
| 2025-06-19 | 33.80 | 34.11 | 32.59 | 32.83 | -2.87% | 1.02 | 2.28% |
| 2025-06-18 | 34.10 | 34.51 | 33.41 | 33.80 | -2.23% | 1.21 | 2.66% |
| 2025-06-17 | 36.08 | 36.13 | 34.41 | 34.57 | -2.67% | 1.69 | 3.55% |
| 2025-06-16 | 34.53 | 36.58 | 34.36 | 35.52 | +3.95% | 1.80 | 3.74% |
| 2025-06-13 | 35.19 | 36.48 | 34.02 | 34.17 | -4.15% | 1.85 | 3.93% |
| 2025-06-12 | 34.48 | 35.68 | 34.39 | 35.65 | +3.24% | 1.54 | 3.25% |
| 2025-06-11 | 34.86 | 35.10 | 34.40 | 34.53 | -1.31% | 1.06 | 2.26% |
| 2025-06-10 | 34.90 | 36.16 | 34.50 | 34.99 | -0.31% | 2.05 | 4.31% |
| 2025-06-09 | 33.66 | 36.15 | 33.60 | 35.10 | +4.15% | 1.92 | 4.05% |
| 2025-06-06 | 34.31 | 34.63 | 33.43 | 33.70 | -2.26% | 1.21 | 2.66% |
| 2025-06-05 | 35.20 | 35.48 | 34.01 | 34.48 | -1.46% | 1.44 | 3.12% |
| 2025-06-04 | 33.51 | 35.13 | 33.30 | 34.99 | +3.58% | 2.29 | 4.94% |
| 2025-06-03 | 32.96 | 34.15 | 32.70 | 33.78 | +1.96% | 1.67 | 3.68% |
| 2025-05-30 | 33.03 | 33.78 | 32.80 | 33.13 | -0.60% | 1.82 | 4.07% |
| 2025-05-29 | 30.15 | 33.92 | 30.03 | 33.33 | +10.36% | 2.77 | 6.31% |
| 2025-05-28 | 31.02 | 31.15 | 30.13 | 30.20 | -3.05% | 0.82 | 1.99% |
| 2025-05-27 | 30.21 | 31.25 | 30.10 | 31.15 | +2.81% | 0.96 | 2.32% |