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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.77 | 24.80 | 22.50 | 23.31 | -6.87% | 1.91 | 6.62% |
| 2025-11-19 | 26.01 | 26.58 | 23.60 | 25.03 | -6.60% | 2.37 | 7.76% |
| 2025-11-18 | 26.16 | 29.50 | 26.16 | 26.80 | +2.88% | 3.19 | 9.44% |
| 2025-11-17 | 29.42 | 29.79 | 25.30 | 26.05 | -7.06% | 3.27 | 9.99% |
| 2025-11-14 | 22.41 | 28.03 | 22.41 | 28.03 | +19.99% | 2.70 | 8.56% |
| 2025-11-13 | 20.93 | 23.95 | 20.50 | 23.36 | +5.23% | 2.74 | 10.09% |
| 2025-11-12 | 26.46 | 27.00 | 21.50 | 22.20 | -11.09% | 3.33 | 11.38% |
| 2025-11-11 | 21.45 | 24.97 | 21.44 | 24.97 | +19.99% | 3.10 | 10.90% |
| 2025-11-10 | 17.35 | 20.81 | 17.35 | 20.81 | +20.01% | 1.35 | 5.59% |
| 2025-11-07 | 18.08 | 18.56 | 17.34 | 17.34 | -1.37% | 0.53 | 2.44% |
| 2025-11-06 | 18.04 | 18.29 | 17.31 | 17.58 | -2.82% | 0.55 | 2.53% |
| 2025-11-05 | 17.20 | 18.48 | 17.15 | 18.09 | +3.37% | 0.78 | 3.53% |
| 2025-11-04 | 17.24 | 17.77 | 16.71 | 17.50 | +2.94% | 0.51 | 2.42% |
| 2025-11-03 | 17.30 | 17.68 | 16.81 | 17.00 | -1.73% | 0.41 | 1.94% |
| 2025-10-31 | 16.15 | 17.30 | 16.15 | 17.30 | +7.45% | 0.53 | 2.54% |
| 2025-10-30 | 16.33 | 16.33 | 16.00 | 16.10 | -1.59% | 0.17 | 0.88% |
| 2025-10-29 | 16.73 | 16.87 | 16.10 | 16.36 | -1.68% | 0.24 | 1.20% |
| 2025-10-28 | 16.48 | 16.79 | 16.30 | 16.64 | +0.97% | 0.23 | 1.12% |
| 2025-10-27 | 16.75 | 16.83 | 16.05 | 16.48 | -1.61% | 0.34 | 1.71% |
| 2025-10-24 | 16.98 | 16.98 | 16.60 | 16.75 | -0.77% | 0.25 | 1.21% |