金迪克 sh.688670
18.88
-2.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.68 | 19.86 | 18.56 | 18.88 | -2.23% | 0.37 | 1.56% |
| 2026-05-22 | 19.67 | 19.90 | 18.98 | 19.31 | +1.52% | 0.36 | 1.50% |
| 2026-05-21 | 20.56 | 20.56 | 19.02 | 19.02 | -6.49% | 0.49 | 1.99% |
| 2026-05-20 | 20.23 | 21.18 | 19.98 | 20.34 | +0.20% | 0.68 | 2.71% |
| 2026-05-19 | 19.19 | 21.20 | 19.19 | 20.30 | +4.75% | 0.77 | 3.09% |
| 2026-05-18 | 19.67 | 19.67 | 18.87 | 19.38 | -0.72% | 0.43 | 1.83% |
| 2026-05-15 | 19.57 | 20.25 | 19.27 | 19.52 | -0.26% | 0.62 | 2.54% |
| 2026-05-14 | 19.36 | 20.20 | 18.75 | 19.57 | +0.98% | 0.72 | 2.99% |
| 2026-05-13 | 18.48 | 19.47 | 18.35 | 19.38 | +3.58% | 0.75 | 3.24% |
| 2026-05-12 | 19.60 | 19.99 | 18.57 | 18.71 | -6.45% | 0.89 | 3.78% |
| 2026-05-11 | 18.94 | 21.51 | 18.74 | 20.00 | +6.78% | 1.05 | 4.25% |
| 2026-05-08 | 18.50 | 18.82 | 18.38 | 18.73 | +1.79% | 0.25 | 1.07% |
| 2026-05-07 | 18.32 | 18.53 | 18.17 | 18.40 | +0.22% | 0.26 | 1.15% |
| 2026-05-06 | 18.02 | 18.75 | 18.02 | 18.36 | +2.46% | 0.49 | 2.16% |
| 2026-04-30 | 17.84 | 18.23 | 17.67 | 17.92 | +1.07% | 0.26 | 1.18% |
| 2026-04-29 | 17.23 | 17.85 | 17.23 | 17.73 | +2.25% | 0.22 | 1.00% |
| 2026-04-28 | 17.73 | 18.07 | 17.23 | 17.34 | -2.53% | 0.27 | 1.27% |
| 2026-04-27 | 16.92 | 17.85 | 16.92 | 17.79 | +4.71% | 0.41 | 1.90% |
| 2026-04-24 | 16.83 | 17.17 | 16.57 | 16.99 | +0.71% | 0.20 | 0.97% |
| 2026-04-23 | 17.16 | 17.25 | 16.76 | 16.87 | -1.58% | 0.26 | 1.25% |