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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.85 | 18.16 | 17.58 | 17.76 | -0.67% | 0.51 | 1.70% |
| 2025-08-19 | 18.21 | 18.36 | 17.87 | 17.88 | -1.87% | 0.64 | 2.12% |
| 2025-08-18 | 18.18 | 18.90 | 17.90 | 18.22 | -0.60% | 1.07 | 3.49% |
| 2025-08-15 | 18.23 | 18.38 | 17.72 | 18.33 | +0.49% | 0.66 | 2.19% |
| 2025-08-14 | 18.85 | 19.89 | 18.06 | 18.24 | -1.99% | 1.14 | 3.64% |
| 2025-08-13 | 19.75 | 19.75 | 18.06 | 18.61 | -3.87% | 1.17 | 3.74% |
| 2025-08-12 | 19.12 | 20.40 | 18.60 | 19.36 | +4.20% | 1.72 | 5.28% |
| 2025-08-11 | 17.80 | 19.03 | 17.59 | 18.58 | +5.51% | 1.17 | 3.82% |
| 2025-08-08 | 17.38 | 17.86 | 17.18 | 17.61 | +0.63% | 0.50 | 1.72% |
| 2025-08-07 | 17.99 | 17.99 | 17.21 | 17.50 | -2.72% | 0.85 | 2.92% |
| 2025-08-06 | 17.85 | 18.35 | 17.55 | 17.99 | +1.93% | 1.12 | 3.74% |
| 2025-08-05 | 17.71 | 17.98 | 17.46 | 17.65 | -0.34% | 0.39 | 1.34% |
| 2025-08-04 | 17.40 | 17.80 | 17.12 | 17.71 | +1.32% | 0.50 | 1.71% |
| 2025-08-01 | 17.95 | 18.43 | 17.32 | 17.48 | -3.32% | 0.59 | 1.99% |
| 2025-07-31 | 17.61 | 18.11 | 17.46 | 18.08 | +2.32% | 0.58 | 1.94% |
| 2025-07-30 | 18.02 | 18.20 | 17.36 | 17.67 | -2.00% | 0.51 | 1.73% |
| 2025-07-29 | 18.00 | 18.10 | 17.00 | 18.03 | +0.90% | 0.70 | 2.38% |
| 2025-07-28 | 18.16 | 18.47 | 17.63 | 17.87 | -1.60% | 0.51 | 1.71% |
| 2025-07-25 | 17.97 | 18.48 | 17.82 | 18.16 | +0.67% | 0.61 | 2.00% |
| 2025-07-24 | 17.36 | 18.47 | 17.36 | 18.04 | +3.32% | 0.69 | 2.32% |