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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.77 | 15.05 | 14.65 | 14.78 | +0.48% | 0.42 | 1.71% |
| 2025-12-17 | 14.50 | 14.76 | 14.18 | 14.71 | +1.03% | 0.37 | 1.52% |
| 2025-12-16 | 14.73 | 14.83 | 14.43 | 14.56 | -0.55% | 0.43 | 1.78% |
| 2025-12-15 | 14.78 | 14.98 | 14.31 | 14.64 | +2.88% | 0.58 | 2.38% |
| 2025-12-12 | 14.29 | 14.48 | 14.14 | 14.23 | 0.00% | 0.41 | 1.73% |
| 2025-12-11 | 14.84 | 15.05 | 14.00 | 14.23 | -4.69% | 0.86 | 3.59% |
| 2025-12-10 | 14.91 | 15.23 | 14.77 | 14.93 | -0.53% | 0.32 | 1.28% |
| 2025-12-09 | 15.19 | 15.32 | 14.90 | 15.01 | -0.86% | 0.35 | 1.39% |
| 2025-12-08 | 15.38 | 15.43 | 15.12 | 15.14 | -0.46% | 0.42 | 1.67% |
| 2025-12-05 | 15.05 | 15.23 | 14.61 | 15.21 | +2.08% | 0.49 | 1.98% |
| 2025-12-04 | 15.15 | 15.23 | 14.60 | 14.90 | -1.59% | 0.43 | 1.75% |
| 2025-12-03 | 15.20 | 15.38 | 14.71 | 15.14 | +0.80% | 0.65 | 2.60% |
| 2025-12-02 | 15.65 | 15.72 | 14.94 | 15.02 | -3.78% | 0.78 | 3.09% |
| 2025-12-01 | 16.28 | 16.28 | 15.55 | 15.61 | -2.62% | 0.66 | 2.53% |
| 2025-11-28 | 16.66 | 16.70 | 15.68 | 16.03 | -4.53% | 1.10 | 4.12% |
| 2025-11-27 | 16.04 | 16.85 | 16.03 | 16.79 | +4.81% | 1.00 | 3.61% |
| 2025-11-26 | 15.60 | 16.06 | 15.58 | 16.02 | +2.63% | 0.54 | 2.05% |
| 2025-11-25 | 15.80 | 15.89 | 15.49 | 15.61 | +0.84% | 0.47 | 1.82% |
| 2025-11-24 | 15.16 | 15.68 | 15.16 | 15.48 | +1.84% | 0.61 | 2.38% |
| 2025-11-21 | 15.90 | 15.99 | 15.05 | 15.20 | -4.64% | 0.47 | 1.82% |