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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.19 | 21.19 | 20.00 | 20.62 | -1.25% | 0.61 | 1.78% |
| 2025-10-22 | 21.00 | 21.26 | 20.74 | 20.88 | -0.67% | 0.58 | 1.66% |
| 2025-10-21 | 20.18 | 21.70 | 19.75 | 21.02 | +6.43% | 1.15 | 3.33% |
| 2025-10-20 | 20.39 | 20.48 | 19.54 | 19.75 | -1.59% | 0.59 | 1.79% |
| 2025-10-17 | 21.00 | 21.06 | 20.00 | 20.07 | -3.46% | 0.70 | 2.06% |
| 2025-10-16 | 20.98 | 21.29 | 20.50 | 20.79 | -1.00% | 1.12 | 3.22% |
| 2025-10-15 | 19.28 | 21.00 | 18.82 | 21.00 | +12.00% | 1.95 | 5.79% |
| 2025-10-14 | 19.57 | 19.73 | 18.75 | 18.75 | -3.60% | 0.72 | 2.25% |
| 2025-10-13 | 18.51 | 19.86 | 18.06 | 19.45 | +2.37% | 0.83 | 2.58% |
| 2025-10-10 | 19.06 | 19.35 | 18.83 | 19.00 | -0.89% | 0.41 | 1.29% |
| 2025-10-09 | 19.90 | 20.11 | 19.11 | 19.17 | -4.39% | 0.86 | 2.66% |
| 2025-09-30 | 20.30 | 20.67 | 19.89 | 20.05 | +0.70% | 0.52 | 1.54% |
| 2025-09-29 | 19.65 | 20.01 | 18.99 | 19.91 | +0.81% | 0.52 | 1.60% |
| 2025-09-26 | 19.39 | 20.34 | 19.39 | 19.75 | +0.56% | 0.72 | 2.19% |
| 2025-09-25 | 19.68 | 20.08 | 19.38 | 19.64 | -0.15% | 0.76 | 2.30% |
| 2025-09-24 | 18.88 | 19.96 | 18.88 | 19.67 | +4.29% | 1.04 | 3.20% |
| 2025-09-23 | 18.91 | 18.98 | 18.00 | 18.86 | -0.74% | 0.80 | 2.58% |
| 2025-09-22 | 18.60 | 19.20 | 18.20 | 19.00 | +2.65% | 0.67 | 2.16% |
| 2025-09-19 | 18.89 | 18.95 | 18.20 | 18.51 | -1.59% | 0.53 | 1.71% |
| 2025-09-18 | 19.30 | 19.62 | 18.60 | 18.81 | -3.19% | 0.74 | 2.31% |