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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.50 | 70.68 | 67.84 | 70.30 | +0.33% | 1.72 | 1.85% |
| 2026-04-20 | 69.43 | 72.66 | 68.93 | 70.07 | +0.89% | 2.93 | 3.10% |
| 2026-04-17 | 71.52 | 72.13 | 68.73 | 69.45 | -3.62% | 2.80 | 2.99% |
| 2026-04-16 | 70.51 | 73.18 | 68.70 | 72.06 | +1.05% | 3.10 | 3.23% |
| 2026-04-15 | 71.80 | 72.02 | 68.50 | 71.31 | 0.00% | 4.28 | 4.55% |
| 2026-04-14 | 65.88 | 71.71 | 64.85 | 71.31 | +8.24% | 4.44 | 4.82% |
| 2026-04-13 | 67.18 | 67.30 | 65.30 | 65.88 | -2.21% | 1.70 | 1.92% |
| 2026-04-10 | 65.15 | 70.35 | 65.00 | 67.37 | +2.39% | 4.05 | 4.43% |
| 2026-04-09 | 63.96 | 67.59 | 63.62 | 65.80 | +1.86% | 2.78 | 3.12% |
| 2026-04-08 | 64.00 | 64.94 | 63.06 | 64.60 | +3.19% | 1.96 | 2.27% |
| 2026-04-07 | 62.38 | 64.99 | 62.26 | 62.60 | -2.07% | 1.85 | 2.18% |
| 2026-04-03 | 66.00 | 66.10 | 63.61 | 63.92 | -2.86% | 2.17 | 2.51% |
| 2026-04-02 | 65.03 | 66.90 | 64.49 | 65.80 | -0.09% | 2.90 | 3.28% |
| 2026-04-01 | 63.58 | 66.50 | 62.10 | 65.86 | +5.54% | 3.60 | 4.15% |
| 2026-03-31 | 62.95 | 65.80 | 62.00 | 62.40 | 0.00% | 3.77 | 4.40% |
| 2026-03-30 | 60.16 | 63.68 | 59.00 | 62.40 | +3.48% | 2.93 | 3.49% |
| 2026-03-27 | 54.39 | 61.00 | 54.39 | 60.30 | +8.75% | 3.20 | 4.03% |
| 2026-03-26 | 55.76 | 57.27 | 54.70 | 55.45 | -0.45% | 1.56 | 2.07% |
| 2026-03-25 | 55.59 | 56.46 | 54.98 | 55.70 | +0.78% | 1.49 | 1.99% |
| 2026-03-24 | 53.30 | 55.31 | 52.20 | 55.27 | +6.29% | 1.82 | 2.53% |