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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.27 | 17.45 | 17.04 | 17.14 | -1.38% | 0.17 | 0.82% |
| 2026-04-21 | 17.76 | 17.76 | 17.27 | 17.38 | -1.64% | 0.21 | 0.96% |
| 2026-04-20 | 17.71 | 17.83 | 17.42 | 17.67 | +0.11% | 0.19 | 0.86% |
| 2026-04-17 | 17.88 | 17.88 | 17.58 | 17.65 | -0.90% | 0.17 | 0.78% |
| 2026-04-16 | 17.67 | 17.96 | 17.30 | 17.81 | +0.85% | 0.23 | 1.07% |
| 2026-04-15 | 17.55 | 17.83 | 17.45 | 17.66 | +0.63% | 0.22 | 1.03% |
| 2026-04-14 | 17.58 | 17.60 | 17.11 | 17.55 | +0.86% | 0.23 | 1.08% |
| 2026-04-13 | 17.64 | 17.64 | 17.18 | 17.40 | -0.85% | 0.18 | 0.84% |
| 2026-04-10 | 17.43 | 17.92 | 17.43 | 17.55 | +0.52% | 0.24 | 1.10% |
| 2026-04-09 | 17.89 | 17.93 | 17.41 | 17.46 | -2.78% | 0.27 | 1.25% |
| 2026-04-08 | 18.09 | 18.09 | 17.65 | 17.96 | +2.51% | 0.22 | 0.98% |
| 2026-04-07 | 17.09 | 17.60 | 16.76 | 17.52 | +3.36% | 0.30 | 1.43% |
| 2026-04-03 | 17.68 | 17.74 | 16.88 | 16.95 | -4.29% | 0.28 | 1.33% |
| 2026-04-02 | 17.79 | 17.94 | 17.57 | 17.71 | -1.28% | 0.28 | 1.27% |
| 2026-04-01 | 17.44 | 17.94 | 17.12 | 17.94 | +4.79% | 0.33 | 1.51% |
| 2026-03-31 | 17.60 | 17.84 | 17.09 | 17.12 | -2.39% | 0.20 | 0.95% |
| 2026-03-30 | 17.60 | 17.62 | 17.12 | 17.54 | -0.40% | 0.24 | 1.14% |
| 2026-03-27 | 16.96 | 17.61 | 16.76 | 17.61 | +3.47% | 0.30 | 1.41% |
| 2026-03-26 | 17.51 | 17.61 | 16.87 | 17.02 | -2.24% | 0.24 | 1.14% |
| 2026-03-25 | 17.47 | 17.66 | 17.22 | 17.41 | +0.93% | 0.29 | 1.37% |