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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.80 | 12.95 | 12.58 | 12.93 | +1.73% | 0.09 | 0.59% |
| 2025-05-26 | 12.86 | 12.97 | 12.52 | 12.71 | -1.17% | 0.13 | 0.85% |
| 2025-05-23 | 12.87 | 13.28 | 12.81 | 12.86 | -0.39% | 0.17 | 1.08% |
| 2025-05-22 | 13.08 | 13.08 | 12.65 | 12.91 | -0.46% | 0.12 | 0.75% |
| 2025-05-21 | 13.20 | 13.25 | 12.87 | 12.97 | -1.59% | 0.14 | 0.90% |
| 2025-05-20 | 12.81 | 13.18 | 12.81 | 13.18 | +2.33% | 0.15 | 0.95% |
| 2025-05-19 | 12.65 | 12.95 | 12.51 | 12.88 | +2.71% | 0.16 | 1.04% |
| 2025-05-16 | 12.43 | 12.65 | 12.25 | 12.54 | +1.37% | 0.10 | 0.62% |
| 2025-05-15 | 12.27 | 12.49 | 12.00 | 12.37 | +0.32% | 0.07 | 0.45% |
| 2025-05-14 | 12.43 | 12.43 | 12.12 | 12.33 | -0.40% | 0.08 | 0.55% |
| 2025-05-13 | 12.57 | 12.57 | 12.24 | 12.38 | 0.00% | 0.06 | 0.39% |
| 2025-05-12 | 12.34 | 12.39 | 12.18 | 12.38 | +1.14% | 0.08 | 0.53% |
| 2025-05-09 | 12.49 | 12.49 | 12.15 | 12.24 | -1.05% | 0.09 | 0.58% |
| 2025-05-08 | 12.24 | 12.53 | 12.21 | 12.37 | +1.39% | 0.09 | 0.60% |
| 2025-05-07 | 12.27 | 12.45 | 12.14 | 12.20 | -0.08% | 0.10 | 0.67% |
| 2025-05-06 | 11.85 | 12.38 | 11.75 | 12.21 | +3.12% | 0.18 | 1.19% |