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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 30.70 | 31.18 | 30.04 | 30.30 | -1.94% | 0.72 | 1.77% |
| 2025-05-23 | 30.83 | 31.98 | 30.55 | 30.90 | +1.28% | 1.25 | 2.95% |
| 2025-05-22 | 30.93 | 31.31 | 30.42 | 30.51 | -1.96% | 0.54 | 1.31% |
| 2025-05-21 | 31.26 | 31.75 | 30.93 | 31.12 | -0.64% | 0.65 | 1.55% |
| 2025-05-20 | 30.41 | 31.42 | 30.41 | 31.32 | +3.30% | 0.87 | 2.08% |
| 2025-05-19 | 30.28 | 30.42 | 29.86 | 30.32 | +0.30% | 0.38 | 0.93% |
| 2025-05-16 | 30.03 | 30.60 | 29.83 | 30.23 | +0.13% | 0.43 | 1.04% |
| 2025-05-15 | 30.40 | 30.81 | 30.07 | 30.19 | -1.24% | 0.46 | 1.12% |
| 2025-05-14 | 30.61 | 30.94 | 30.24 | 30.57 | -0.75% | 0.55 | 1.33% |
| 2025-05-13 | 30.95 | 31.38 | 30.73 | 30.80 | +0.39% | 0.62 | 1.48% |
| 2025-05-12 | 30.62 | 30.82 | 30.10 | 30.68 | +1.35% | 0.53 | 1.30% |
| 2025-05-09 | 30.77 | 30.98 | 30.05 | 30.27 | -1.94% | 0.49 | 1.21% |
| 2025-05-08 | 30.21 | 31.06 | 30.00 | 30.87 | +1.88% | 0.61 | 1.47% |
| 2025-05-07 | 31.00 | 31.20 | 30.00 | 30.30 | -0.53% | 0.80 | 1.95% |
| 2025-05-06 | 30.02 | 30.56 | 29.90 | 30.46 | +1.43% | 0.75 | 1.84% |