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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.88 | 22.65 | 21.68 | 22.12 | -0.32% | 0.79 | 2.90% |
| 2025-12-17 | 22.62 | 22.87 | 21.80 | 22.19 | -0.31% | 0.96 | 3.50% |
| 2025-12-16 | 23.85 | 23.96 | 22.08 | 22.26 | -7.02% | 1.02 | 3.65% |
| 2025-12-15 | 23.10 | 24.80 | 22.33 | 23.94 | +4.18% | 1.66 | 5.71% |
| 2025-12-12 | 23.87 | 23.87 | 22.52 | 22.98 | -1.79% | 1.41 | 4.98% |
| 2025-12-11 | 25.38 | 25.68 | 23.33 | 23.40 | -6.36% | 1.74 | 5.87% |
| 2025-12-10 | 24.21 | 25.95 | 24.17 | 24.99 | +3.95% | 1.98 | 6.45% |
| 2025-12-09 | 27.50 | 27.55 | 23.80 | 24.04 | -11.59% | 2.50 | 8.21% |
| 2025-12-08 | 26.85 | 27.28 | 26.03 | 27.19 | +2.49% | 2.18 | 6.65% |
| 2025-12-05 | 27.12 | 27.61 | 26.30 | 26.53 | -2.46% | 2.51 | 7.62% |
| 2025-12-04 | 28.14 | 29.14 | 26.80 | 27.20 | -10.82% | 3.40 | 9.93% |
| 2025-12-03 | 26.90 | 31.20 | 26.01 | 30.50 | +15.93% | 4.86 | 14.07% |
| 2025-12-02 | 27.00 | 27.01 | 26.01 | 26.31 | -2.66% | 1.79 | 5.53% |
| 2025-12-01 | 27.73 | 28.77 | 26.67 | 27.03 | -1.35% | 2.73 | 8.10% |
| 2025-11-28 | 29.31 | 29.58 | 27.23 | 27.40 | -6.55% | 3.15 | 9.17% |
| 2025-11-27 | 29.18 | 30.47 | 28.08 | 29.32 | -5.11% | 4.53 | 12.65% |
| 2025-11-26 | 26.98 | 30.90 | 26.88 | 30.90 | +20.00% | 5.72 | 15.62% |
| 2025-11-25 | 21.74 | 25.75 | 21.74 | 25.75 | +19.99% | 2.22 | 7.49% |
| 2025-11-24 | 21.33 | 22.30 | 21.02 | 21.46 | +2.83% | 1.35 | 5.06% |
| 2025-11-21 | 22.90 | 23.22 | 20.84 | 20.87 | -10.47% | 1.49 | 5.61% |