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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.72 | 17.33 | 16.51 | 17.25 | +5.12% | 0.30 | 1.42% |
| 2026-03-23 | 18.10 | 18.10 | 16.11 | 16.41 | -5.42% | 0.51 | 2.47% |
| 2026-03-20 | 18.27 | 18.27 | 17.17 | 17.35 | -2.69% | 0.35 | 1.62% |
| 2026-03-19 | 18.12 | 18.32 | 17.77 | 17.83 | -3.36% | 0.26 | 1.18% |
| 2026-03-18 | 17.98 | 18.49 | 17.93 | 18.45 | +1.71% | 0.25 | 1.13% |
| 2026-03-17 | 18.62 | 18.72 | 18.06 | 18.14 | -2.63% | 0.23 | 1.00% |
| 2026-03-16 | 18.42 | 18.90 | 18.35 | 18.63 | +0.27% | 0.21 | 0.90% |
| 2026-03-13 | 18.59 | 19.10 | 18.51 | 18.58 | -0.43% | 0.23 | 0.98% |
| 2026-03-12 | 18.92 | 18.99 | 18.62 | 18.66 | -1.37% | 0.21 | 0.92% |
| 2026-03-11 | 19.27 | 19.30 | 18.86 | 18.92 | -1.46% | 0.21 | 0.89% |
| 2026-03-10 | 19.22 | 19.27 | 18.86 | 19.20 | +2.40% | 0.25 | 1.04% |
| 2026-03-09 | 18.83 | 18.99 | 18.55 | 18.75 | -2.09% | 0.32 | 1.38% |
| 2026-03-06 | 18.32 | 19.15 | 18.32 | 19.15 | +4.08% | 0.30 | 1.31% |
| 2026-03-05 | 18.44 | 18.93 | 18.27 | 18.40 | +0.44% | 0.18 | 0.79% |
| 2026-03-04 | 18.13 | 18.47 | 18.09 | 18.32 | -0.33% | 0.19 | 0.86% |
| 2026-03-03 | 18.93 | 19.34 | 18.33 | 18.38 | -2.91% | 0.36 | 1.54% |
| 2026-03-02 | 19.53 | 19.85 | 18.78 | 18.93 | -4.73% | 0.54 | 2.31% |
| 2026-02-27 | 19.54 | 19.89 | 19.36 | 19.87 | +2.16% | 0.33 | 1.36% |
| 2026-02-26 | 19.96 | 20.06 | 19.45 | 19.45 | -2.51% | 0.38 | 1.57% |
| 2026-02-25 | 19.94 | 20.15 | 19.82 | 19.95 | +0.50% | 0.24 | 0.98% |