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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.24 | 17.71 | 16.95 | 17.46 | +0.29% | 0.41 | 1.40% |
| 2025-07-22 | 17.78 | 18.40 | 17.40 | 17.41 | -2.08% | 0.84 | 2.82% |
| 2025-07-21 | 17.79 | 18.30 | 17.51 | 17.78 | -0.06% | 0.37 | 1.26% |
| 2025-07-18 | 17.96 | 18.37 | 17.51 | 17.79 | -1.44% | 0.47 | 1.58% |
| 2025-07-17 | 17.96 | 18.53 | 17.55 | 18.05 | +0.28% | 0.87 | 2.89% |
| 2025-07-16 | 17.93 | 18.20 | 17.79 | 18.00 | +0.28% | 0.49 | 1.63% |
| 2025-07-15 | 18.49 | 18.64 | 17.60 | 17.95 | -3.49% | 0.96 | 3.23% |
| 2025-07-14 | 18.40 | 18.98 | 18.00 | 18.60 | -0.32% | 1.03 | 3.34% |
| 2025-07-11 | 16.37 | 19.08 | 16.36 | 18.66 | +13.99% | 1.92 | 6.56% |
| 2025-07-10 | 16.00 | 16.42 | 15.89 | 16.37 | +1.55% | 0.54 | 1.99% |
| 2025-07-09 | 16.17 | 16.32 | 15.91 | 16.12 | -0.31% | 0.33 | 1.24% |
| 2025-07-08 | 15.61 | 16.26 | 15.59 | 16.17 | +3.52% | 0.54 | 2.04% |
| 2025-07-07 | 15.40 | 15.63 | 15.11 | 15.62 | +1.17% | 0.29 | 1.14% |
| 2025-07-04 | 15.50 | 16.17 | 15.10 | 15.44 | -0.39% | 0.71 | 2.74% |
| 2025-07-03 | 14.92 | 15.65 | 14.74 | 15.50 | +4.45% | 0.71 | 2.78% |
| 2025-07-02 | 14.81 | 15.02 | 14.70 | 14.84 | -0.74% | 0.21 | 0.84% |
| 2025-07-01 | 14.63 | 15.36 | 14.63 | 14.95 | +1.42% | 0.50 | 2.01% |
| 2025-06-30 | 14.93 | 14.97 | 14.51 | 14.74 | -0.67% | 0.39 | 1.58% |
| 2025-06-27 | 15.08 | 15.14 | 14.75 | 14.84 | -2.18% | 0.33 | 1.35% |
| 2025-06-26 | 15.09 | 15.40 | 14.71 | 15.17 | +1.40% | 0.53 | 2.12% |