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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.92 | 16.21 | 15.77 | 15.94 | -0.13% | 0.27 | 1.02% |
| 2025-11-19 | 16.42 | 16.60 | 15.95 | 15.96 | -2.21% | 0.30 | 1.14% |
| 2025-11-18 | 16.54 | 16.57 | 16.26 | 16.32 | -1.09% | 0.39 | 1.42% |
| 2025-11-17 | 16.76 | 16.87 | 16.27 | 16.50 | -0.30% | 0.49 | 1.79% |
| 2025-11-14 | 16.90 | 16.93 | 16.49 | 16.55 | -0.96% | 0.74 | 2.67% |
| 2025-11-13 | 16.78 | 17.05 | 16.65 | 16.71 | -0.54% | 0.44 | 1.57% |
| 2025-11-12 | 16.90 | 17.53 | 16.68 | 16.80 | -1.93% | 0.59 | 2.09% |
| 2025-11-11 | 17.50 | 17.53 | 17.06 | 17.13 | -1.38% | 0.43 | 1.48% |
| 2025-11-10 | 17.09 | 17.45 | 16.88 | 17.37 | +2.24% | 0.68 | 2.37% |
| 2025-11-07 | 18.25 | 18.36 | 16.97 | 16.99 | -7.51% | 0.97 | 3.32% |
| 2025-11-06 | 18.41 | 18.66 | 17.99 | 18.37 | -0.60% | 0.66 | 2.17% |
| 2025-11-05 | 18.25 | 18.64 | 17.44 | 18.48 | -0.38% | 0.70 | 2.33% |
| 2025-11-04 | 19.56 | 19.59 | 18.44 | 18.55 | -4.73% | 0.83 | 2.65% |
| 2025-11-03 | 19.36 | 19.75 | 19.15 | 19.47 | +0.72% | 0.81 | 2.51% |
| 2025-10-31 | 19.09 | 19.37 | 19.00 | 19.33 | +1.90% | 0.56 | 1.76% |
| 2025-10-30 | 19.28 | 19.33 | 18.76 | 18.97 | -1.40% | 0.55 | 1.73% |
| 2025-10-29 | 19.80 | 20.01 | 19.08 | 19.24 | -3.22% | 0.66 | 2.05% |
| 2025-10-28 | 21.03 | 21.03 | 19.73 | 19.88 | -5.47% | 1.05 | 3.15% |
| 2025-10-27 | 20.88 | 21.44 | 20.71 | 21.03 | +0.62% | 0.49 | 1.40% |
| 2025-10-24 | 20.72 | 21.07 | 20.45 | 20.90 | +1.36% | 0.41 | 1.17% |