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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.68 | 15.68 | 15.30 | 15.38 | -0.32% | 0.16 | 0.84% |
| 2025-07-22 | 15.64 | 16.11 | 15.24 | 15.43 | -1.34% | 0.31 | 1.59% |
| 2025-07-21 | 14.99 | 15.70 | 14.86 | 15.64 | +4.55% | 0.27 | 1.42% |
| 2025-07-18 | 14.97 | 15.00 | 14.64 | 14.96 | +0.40% | 0.17 | 0.91% |
| 2025-07-17 | 14.58 | 14.99 | 14.49 | 14.90 | +2.26% | 0.17 | 0.93% |
| 2025-07-16 | 14.40 | 14.57 | 14.28 | 14.57 | +1.53% | 0.14 | 0.76% |
| 2025-07-15 | 14.70 | 14.70 | 14.14 | 14.35 | -2.38% | 0.19 | 1.07% |
| 2025-07-14 | 14.18 | 14.72 | 14.12 | 14.70 | +3.67% | 0.21 | 1.17% |
| 2025-07-11 | 14.09 | 14.23 | 13.86 | 14.18 | +0.64% | 0.17 | 0.98% |
| 2025-07-10 | 14.16 | 14.27 | 13.93 | 14.09 | 0.00% | 0.15 | 0.85% |
| 2025-07-09 | 14.23 | 14.23 | 14.03 | 14.09 | -0.28% | 0.09 | 0.50% |
| 2025-07-08 | 14.01 | 14.20 | 13.90 | 14.13 | +1.00% | 0.10 | 0.59% |
| 2025-07-07 | 14.00 | 14.08 | 13.81 | 13.99 | -0.07% | 0.10 | 0.56% |
| 2025-07-04 | 14.04 | 14.12 | 13.85 | 14.00 | -0.28% | 0.12 | 0.68% |
| 2025-07-03 | 14.21 | 14.29 | 13.99 | 14.04 | -0.43% | 0.20 | 1.17% |
| 2025-07-02 | 14.20 | 14.54 | 13.91 | 14.10 | -0.49% | 0.22 | 1.28% |
| 2025-07-01 | 13.95 | 14.17 | 13.80 | 14.17 | +1.58% | 0.14 | 0.79% |
| 2025-06-30 | 13.74 | 14.00 | 13.64 | 13.95 | +1.97% | 0.14 | 0.80% |
| 2025-06-27 | 13.50 | 13.69 | 13.32 | 13.68 | +2.17% | 0.12 | 0.71% |
| 2025-06-26 | 13.46 | 13.50 | 13.20 | 13.39 | -0.07% | 0.08 | 0.49% |