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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.82 | 21.27 | 20.82 | 21.27 | +2.16% | 0.42 | 1.62% |
| 2026-01-16 | 21.34 | 21.34 | 20.52 | 20.82 | -1.09% | 0.59 | 2.30% |
| 2026-01-15 | 21.80 | 21.88 | 20.71 | 21.05 | -4.49% | 1.02 | 3.92% |
| 2026-01-14 | 22.22 | 22.95 | 21.81 | 22.04 | -0.50% | 1.38 | 5.01% |
| 2026-01-13 | 21.82 | 23.08 | 21.60 | 22.15 | +0.87% | 1.41 | 5.14% |
| 2026-01-12 | 21.57 | 21.96 | 21.02 | 21.96 | +2.14% | 0.76 | 2.87% |
| 2026-01-09 | 21.02 | 21.63 | 20.80 | 21.50 | +1.90% | 0.76 | 2.89% |
| 2026-01-08 | 21.02 | 21.66 | 21.00 | 21.10 | +0.38% | 0.51 | 1.95% |
| 2026-01-07 | 21.46 | 21.50 | 21.00 | 21.02 | +0.05% | 0.47 | 1.80% |
| 2026-01-06 | 20.84 | 21.47 | 20.84 | 21.01 | +0.19% | 0.61 | 2.34% |
| 2026-01-05 | 20.17 | 21.14 | 20.04 | 20.97 | +3.66% | 0.68 | 2.63% |
| 2025-12-31 | 20.60 | 20.76 | 20.17 | 20.23 | -2.32% | 0.60 | 2.41% |
| 2025-12-30 | 21.21 | 21.21 | 20.50 | 20.71 | -2.54% | 0.66 | 2.57% |
| 2025-12-29 | 21.98 | 21.98 | 21.20 | 21.25 | -2.88% | 0.60 | 2.26% |
| 2025-12-26 | 22.32 | 22.35 | 21.75 | 21.88 | -2.54% | 0.85 | 3.16% |
| 2025-12-25 | 21.68 | 22.78 | 21.12 | 22.45 | +4.66% | 1.48 | 5.42% |
| 2025-12-24 | 21.39 | 21.60 | 21.00 | 21.45 | +0.56% | 0.47 | 1.79% |
| 2025-12-23 | 21.49 | 21.75 | 21.01 | 21.33 | -1.20% | 0.70 | 2.68% |
| 2025-12-22 | 21.82 | 21.92 | 21.26 | 21.59 | -1.28% | 0.83 | 3.12% |
| 2025-12-19 | 22.10 | 22.18 | 21.66 | 21.87 | -1.13% | 0.81 | 2.99% |