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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.51 | 17.65 | 16.74 | 16.92 | -0.76% | 0.40 | 1.88% |
| 2025-08-19 | 16.28 | 17.74 | 16.28 | 17.05 | +4.73% | 0.46 | 2.21% |
| 2025-08-18 | 16.13 | 16.59 | 16.13 | 16.28 | +1.18% | 0.28 | 1.41% |
| 2025-08-15 | 16.01 | 16.33 | 15.93 | 16.09 | +0.88% | 0.21 | 1.08% |
| 2025-08-14 | 16.77 | 16.85 | 15.93 | 15.95 | -4.32% | 0.26 | 1.30% |
| 2025-08-13 | 16.77 | 16.87 | 16.39 | 16.67 | -0.30% | 0.26 | 1.27% |
| 2025-08-12 | 16.98 | 17.07 | 16.66 | 16.72 | -1.12% | 0.18 | 0.88% |
| 2025-08-11 | 16.50 | 16.95 | 16.50 | 16.91 | +2.05% | 0.23 | 1.10% |
| 2025-08-08 | 16.39 | 16.60 | 16.16 | 16.57 | +0.97% | 0.22 | 1.11% |
| 2025-08-07 | 16.75 | 17.09 | 16.39 | 16.41 | -1.38% | 0.27 | 1.32% |
| 2025-08-06 | 16.66 | 16.94 | 16.56 | 16.64 | -0.60% | 0.26 | 1.28% |
| 2025-08-05 | 16.61 | 17.16 | 16.39 | 16.74 | +0.90% | 0.32 | 1.57% |
| 2025-08-04 | 16.16 | 16.62 | 15.84 | 16.59 | +2.16% | 0.33 | 1.65% |
| 2025-08-01 | 15.94 | 16.30 | 15.80 | 16.24 | +2.33% | 0.30 | 1.48% |
| 2025-07-31 | 15.87 | 16.34 | 15.78 | 15.87 | -0.38% | 0.32 | 1.61% |
| 2025-07-30 | 16.25 | 16.35 | 15.78 | 15.93 | -1.48% | 0.35 | 1.74% |
| 2025-07-29 | 15.96 | 16.31 | 15.68 | 16.17 | +1.89% | 0.41 | 2.06% |
| 2025-07-28 | 15.75 | 16.12 | 15.75 | 15.87 | +0.63% | 0.22 | 1.11% |
| 2025-07-25 | 15.76 | 16.10 | 15.63 | 15.77 | -0.06% | 0.23 | 1.17% |
| 2025-07-24 | 15.31 | 15.98 | 15.31 | 15.78 | +2.60% | 0.23 | 1.19% |