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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.60 | 19.93 | 19.32 | 19.43 | -0.97% | 0.65 | 1.99% |
| 2025-09-16 | 19.53 | 20.66 | 19.33 | 19.62 | +0.46% | 1.40 | 4.22% |
| 2025-09-15 | 19.68 | 20.00 | 19.36 | 19.53 | -0.86% | 0.61 | 1.86% |
| 2025-09-12 | 19.85 | 20.22 | 19.18 | 19.70 | -0.71% | 0.85 | 2.61% |
| 2025-09-11 | 19.99 | 20.36 | 19.60 | 19.84 | -1.05% | 0.84 | 2.53% |
| 2025-09-10 | 20.13 | 20.65 | 19.84 | 20.05 | -0.55% | 0.66 | 1.97% |
| 2025-09-09 | 21.48 | 22.42 | 19.94 | 20.16 | -6.62% | 1.51 | 4.34% |
| 2025-09-08 | 21.22 | 21.65 | 20.65 | 21.59 | +1.98% | 0.75 | 2.13% |
| 2025-09-05 | 20.25 | 21.38 | 19.81 | 21.17 | +3.77% | 1.38 | 4.00% |
| 2025-09-04 | 20.10 | 21.27 | 19.90 | 20.40 | +0.49% | 1.37 | 3.98% |
| 2025-09-03 | 20.13 | 20.48 | 19.43 | 20.30 | +0.89% | 1.01 | 3.03% |
| 2025-09-02 | 21.29 | 21.30 | 19.86 | 20.12 | -3.32% | 1.55 | 4.57% |
| 2025-09-01 | 19.47 | 21.18 | 19.47 | 20.81 | +5.80% | 1.73 | 5.03% |
| 2025-08-29 | 18.99 | 19.94 | 18.41 | 19.67 | +4.96% | 1.47 | 4.56% |
| 2025-08-28 | 19.23 | 20.60 | 18.30 | 18.74 | -2.55% | 1.91 | 5.95% |
| 2025-08-27 | 20.30 | 20.70 | 19.19 | 19.23 | -6.24% | 2.89 | 8.71% |
| 2025-08-26 | 17.61 | 21.30 | 17.52 | 20.51 | +15.55% | 4.55 | 13.49% |
| 2025-08-25 | 18.20 | 18.58 | 17.60 | 17.75 | -4.16% | 1.38 | 4.61% |
| 2025-08-22 | 18.58 | 18.58 | 18.03 | 18.52 | -0.38% | 0.93 | 3.06% |
| 2025-08-21 | 18.08 | 19.29 | 18.08 | 18.59 | +4.67% | 1.28 | 4.11% |