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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 61.00 | 62.40 | 59.67 | 61.66 | -0.36% | 1.45 | 1.78% |
| 2025-11-18 | 62.00 | 62.88 | 61.66 | 61.88 | -0.94% | 1.20 | 1.44% |
| 2025-11-17 | 65.78 | 65.84 | 62.00 | 62.47 | -5.99% | 2.32 | 2.73% |
| 2025-11-14 | 67.00 | 68.30 | 66.30 | 66.45 | -1.98% | 1.69 | 1.87% |
| 2025-11-13 | 66.79 | 68.50 | 66.20 | 67.79 | +1.80% | 1.75 | 1.93% |
| 2025-11-12 | 68.58 | 69.26 | 66.50 | 66.59 | -2.99% | 2.14 | 2.35% |
| 2025-11-11 | 64.40 | 69.68 | 63.85 | 68.64 | +6.58% | 4.25 | 4.72% |
| 2025-11-10 | 63.50 | 64.98 | 62.80 | 64.40 | +0.81% | 1.76 | 2.06% |
| 2025-11-07 | 66.35 | 66.63 | 63.87 | 63.88 | -3.72% | 1.89 | 2.16% |
| 2025-11-06 | 66.88 | 67.59 | 65.81 | 66.35 | -1.25% | 1.47 | 1.65% |
| 2025-11-05 | 65.60 | 67.98 | 64.50 | 67.19 | +1.30% | 2.36 | 2.65% |
| 2025-11-04 | 69.00 | 69.49 | 65.60 | 66.33 | -4.85% | 2.75 | 3.05% |
| 2025-11-03 | 71.00 | 71.50 | 68.00 | 69.71 | -0.98% | 2.68 | 2.86% |
| 2025-10-31 | 69.51 | 73.18 | 67.81 | 70.40 | -2.20% | 4.10 | 4.31% |
| 2025-10-30 | 69.73 | 72.12 | 67.82 | 71.98 | +2.74% | 4.62 | 4.91% |
| 2025-10-29 | 68.20 | 71.20 | 67.30 | 70.06 | +2.16% | 3.79 | 4.07% |
| 2025-10-28 | 68.45 | 69.73 | 68.05 | 68.58 | -0.87% | 2.90 | 3.13% |
| 2025-10-27 | 64.95 | 69.20 | 64.31 | 69.18 | +8.98% | 6.20 | 6.81% |
| 2025-10-24 | 62.17 | 65.25 | 62.16 | 63.48 | +2.24% | 2.56 | 2.98% |
| 2025-10-23 | 62.96 | 63.88 | 61.00 | 62.09 | -1.15% | 2.24 | 2.69% |