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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.18 | 16.42 | 16.04 | 16.29 | +0.12% | 0.27 | 1.03% |
| 2026-04-21 | 16.27 | 16.57 | 16.14 | 16.27 | 0.00% | 0.21 | 0.79% |
| 2026-04-20 | 15.90 | 16.44 | 15.78 | 16.27 | +2.97% | 0.32 | 1.19% |
| 2026-04-17 | 15.98 | 16.09 | 15.71 | 15.80 | -1.00% | 0.24 | 0.92% |
| 2026-04-16 | 15.72 | 16.04 | 15.48 | 15.96 | +1.40% | 0.26 | 0.99% |
| 2026-04-15 | 15.77 | 15.92 | 15.62 | 15.74 | -0.06% | 0.27 | 1.04% |
| 2026-04-14 | 15.97 | 16.01 | 15.48 | 15.75 | -0.63% | 0.32 | 1.22% |
| 2026-04-13 | 15.56 | 16.10 | 15.51 | 15.85 | +1.41% | 0.33 | 1.26% |
| 2026-04-10 | 15.51 | 15.95 | 15.42 | 15.63 | +1.43% | 0.23 | 0.89% |
| 2026-04-09 | 15.81 | 15.99 | 15.41 | 15.41 | -3.45% | 0.29 | 1.10% |
| 2026-04-08 | 15.57 | 15.98 | 15.43 | 15.96 | +4.79% | 0.30 | 1.12% |
| 2026-04-07 | 14.69 | 15.29 | 14.69 | 15.23 | +3.18% | 0.36 | 1.44% |
| 2026-04-03 | 15.34 | 15.39 | 14.52 | 14.76 | -3.59% | 0.37 | 1.51% |
| 2026-04-02 | 15.49 | 15.64 | 15.15 | 15.31 | -1.86% | 0.21 | 0.81% |
| 2026-04-01 | 15.29 | 15.74 | 15.29 | 15.60 | +3.24% | 0.28 | 1.10% |
| 2026-03-31 | 15.50 | 15.60 | 15.08 | 15.11 | -1.88% | 0.25 | 0.98% |
| 2026-03-30 | 15.17 | 15.41 | 14.94 | 15.40 | +0.72% | 0.27 | 1.08% |
| 2026-03-27 | 14.93 | 15.41 | 14.80 | 15.29 | +2.48% | 0.30 | 1.20% |
| 2026-03-26 | 15.42 | 15.52 | 14.83 | 14.92 | -2.67% | 0.33 | 1.31% |
| 2026-03-25 | 15.16 | 15.64 | 15.16 | 15.33 | +1.19% | 0.32 | 1.27% |