迈得医疗 sh.688310
18.17
+9.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.73 | 18.55 | 16.73 | 18.17 | +9.79% | 2.05 | 7.00% |
| 2026-05-22 | 16.28 | 16.73 | 15.98 | 16.55 | +2.67% | 0.61 | 2.28% |
| 2026-05-21 | 17.02 | 17.28 | 16.12 | 16.12 | -5.01% | 0.68 | 2.45% |
| 2026-05-20 | 17.00 | 17.14 | 16.66 | 16.97 | -0.88% | 0.46 | 1.68% |
| 2026-05-19 | 17.44 | 17.45 | 16.83 | 17.12 | -0.47% | 0.51 | 1.81% |
| 2026-05-18 | 17.50 | 17.50 | 16.89 | 17.20 | 0.00% | 0.59 | 2.10% |
| 2026-05-15 | 17.78 | 17.78 | 17.07 | 17.20 | -1.32% | 0.52 | 1.83% |
| 2026-05-14 | 17.41 | 17.74 | 17.14 | 17.43 | +0.23% | 0.65 | 2.28% |
| 2026-05-13 | 17.55 | 17.56 | 17.10 | 17.39 | 0.00% | 0.64 | 2.26% |
| 2026-05-12 | 17.73 | 17.98 | 17.25 | 17.39 | -1.92% | 0.74 | 2.55% |
| 2026-05-11 | 17.54 | 17.87 | 17.19 | 17.73 | +1.90% | 0.97 | 3.36% |
| 2026-05-08 | 17.55 | 17.81 | 16.75 | 17.40 | -0.85% | 1.24 | 4.35% |
| 2026-05-07 | 16.90 | 17.80 | 16.82 | 17.55 | +1.98% | 1.11 | 3.88% |
| 2026-05-06 | 17.34 | 17.48 | 16.22 | 17.21 | -1.04% | 1.83 | 6.59% |
| 2026-04-30 | 16.56 | 17.52 | 16.12 | 17.39 | +6.23% | 1.79 | 6.49% |
| 2026-04-29 | 14.90 | 16.73 | 14.41 | 16.37 | -2.27% | 1.70 | 6.57% |
| 2026-04-28 | 16.69 | 17.00 | 16.57 | 16.75 | +0.30% | 0.37 | 1.34% |
| 2026-04-27 | 16.39 | 16.83 | 16.11 | 16.70 | +1.58% | 0.37 | 1.35% |
| 2026-04-24 | 16.13 | 16.52 | 15.97 | 16.44 | +1.29% | 0.28 | 1.05% |
| 2026-04-23 | 16.30 | 16.46 | 15.96 | 16.23 | -0.37% | 0.26 | 0.99% |