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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.71 | 20.02 | 19.71 | 19.85 | +0.76% | 0.22 | 0.91% |
| 2026-02-13 | 19.97 | 20.03 | 19.70 | 19.70 | -0.56% | 0.25 | 1.00% |
| 2026-02-12 | 20.01 | 20.08 | 19.65 | 19.81 | -1.25% | 0.37 | 1.53% |
| 2026-02-11 | 20.06 | 20.29 | 19.91 | 20.06 | +0.25% | 0.30 | 1.23% |
| 2026-02-10 | 20.54 | 20.76 | 20.01 | 20.01 | -2.10% | 0.44 | 1.76% |
| 2026-02-09 | 19.96 | 20.96 | 19.91 | 20.44 | +0.20% | 0.56 | 2.22% |
| 2026-02-06 | 20.30 | 21.35 | 20.15 | 20.40 | +1.85% | 0.84 | 3.30% |
| 2026-02-05 | 20.12 | 20.69 | 20.01 | 20.03 | -0.45% | 0.57 | 2.27% |
| 2026-02-04 | 20.10 | 20.44 | 19.85 | 20.12 | -0.45% | 0.43 | 1.72% |
| 2026-02-03 | 19.88 | 20.35 | 19.68 | 20.21 | +2.12% | 0.53 | 2.15% |
| 2026-02-02 | 20.95 | 21.20 | 19.79 | 19.79 | -4.21% | 0.85 | 3.37% |
| 2026-01-30 | 21.69 | 21.92 | 20.33 | 20.66 | -5.53% | 1.08 | 4.19% |
| 2026-01-29 | 23.10 | 23.10 | 21.70 | 21.87 | -5.81% | 1.28 | 4.72% |
| 2026-01-28 | 23.58 | 24.50 | 23.08 | 23.22 | -3.13% | 1.58 | 5.43% |
| 2026-01-27 | 25.70 | 25.71 | 23.36 | 23.97 | -5.18% | 2.87 | 9.65% |
| 2026-01-26 | 21.10 | 25.28 | 21.10 | 25.28 | +19.98% | 2.53 | 8.74% |
| 2026-01-23 | 20.56 | 21.20 | 20.56 | 21.07 | +2.48% | 0.42 | 1.62% |
| 2026-01-22 | 20.43 | 20.77 | 20.43 | 20.56 | +0.05% | 0.33 | 1.31% |
| 2026-01-21 | 20.55 | 20.79 | 20.35 | 20.55 | 0.00% | 0.30 | 1.17% |
| 2026-01-20 | 21.27 | 21.27 | 20.34 | 20.55 | -3.38% | 0.50 | 1.97% |