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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 56.90 | 58.99 | 56.90 | 58.15 | +2.00% | 1.27 | 1.64% |
| 2025-12-16 | 57.30 | 58.75 | 56.46 | 57.01 | -1.91% | 1.38 | 1.79% |
| 2025-12-15 | 59.19 | 60.77 | 57.80 | 58.12 | -2.96% | 2.32 | 2.92% |
| 2025-12-12 | 55.65 | 61.02 | 55.65 | 59.89 | +5.87% | 4.19 | 5.30% |
| 2025-12-11 | 55.66 | 59.58 | 55.66 | 56.57 | +1.11% | 2.67 | 3.42% |
| 2025-12-10 | 54.74 | 56.18 | 53.70 | 55.95 | +2.08% | 1.67 | 2.24% |
| 2025-12-09 | 53.50 | 56.86 | 53.50 | 54.81 | +1.58% | 2.61 | 3.48% |
| 2025-12-08 | 53.78 | 54.26 | 53.52 | 53.96 | +1.35% | 0.91 | 1.25% |
| 2025-12-05 | 52.35 | 53.41 | 51.50 | 53.24 | +1.60% | 1.15 | 1.62% |
| 2025-12-04 | 52.18 | 53.08 | 51.45 | 52.40 | +0.38% | 1.19 | 1.69% |
| 2025-12-03 | 52.99 | 53.10 | 51.78 | 52.20 | -1.21% | 1.21 | 1.72% |
| 2025-12-02 | 56.40 | 56.40 | 52.73 | 52.84 | -5.89% | 2.50 | 3.47% |
| 2025-12-01 | 58.00 | 58.18 | 55.70 | 56.15 | -2.01% | 1.59 | 2.10% |
| 2025-11-28 | 56.62 | 57.34 | 56.20 | 57.30 | +1.22% | 0.90 | 1.17% |
| 2025-11-27 | 57.30 | 57.87 | 56.40 | 56.61 | -0.68% | 1.05 | 1.37% |
| 2025-11-26 | 56.33 | 59.90 | 56.33 | 57.00 | +0.18% | 1.84 | 2.36% |
| 2025-11-25 | 56.87 | 58.02 | 56.33 | 56.90 | +0.28% | 1.30 | 1.69% |
| 2025-11-24 | 55.91 | 57.20 | 55.09 | 56.74 | +1.68% | 1.10 | 1.45% |
| 2025-11-21 | 58.16 | 58.96 | 55.80 | 55.80 | -4.04% | 1.59 | 2.06% |
| 2025-11-20 | 60.79 | 60.79 | 55.60 | 58.15 | -5.69% | 3.41 | 4.38% |