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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.98 | 17.06 | 16.60 | 16.88 | -0.88% | 0.36 | 1.76% |
| 2025-10-22 | 16.55 | 17.34 | 16.40 | 17.03 | +2.59% | 0.65 | 3.09% |
| 2025-10-21 | 15.52 | 17.26 | 15.48 | 16.60 | +8.07% | 0.64 | 3.19% |
| 2025-10-20 | 15.31 | 15.65 | 15.07 | 15.36 | +0.92% | 0.23 | 1.21% |
| 2025-10-17 | 15.13 | 15.63 | 15.10 | 15.22 | +0.93% | 0.19 | 1.02% |
| 2025-10-16 | 15.18 | 15.34 | 15.06 | 15.08 | -0.92% | 0.10 | 0.52% |
| 2025-10-15 | 15.17 | 15.49 | 15.12 | 15.22 | +0.73% | 0.17 | 0.88% |
| 2025-10-14 | 15.52 | 15.65 | 15.10 | 15.11 | -1.82% | 0.11 | 0.56% |
| 2025-10-13 | 14.82 | 15.50 | 14.51 | 15.39 | 0.00% | 0.16 | 0.88% |
| 2025-10-10 | 15.50 | 15.90 | 15.18 | 15.39 | -0.26% | 0.25 | 1.32% |
| 2025-10-09 | 15.71 | 15.87 | 15.37 | 15.43 | -1.15% | 0.14 | 0.75% |
| 2025-09-30 | 15.83 | 15.83 | 15.35 | 15.61 | +0.19% | 0.09 | 0.47% |
| 2025-09-29 | 15.19 | 15.66 | 14.89 | 15.58 | +2.57% | 0.15 | 0.79% |
| 2025-09-26 | 15.31 | 15.48 | 15.03 | 15.19 | -1.94% | 0.14 | 0.77% |
| 2025-09-25 | 15.41 | 15.70 | 15.29 | 15.49 | +0.06% | 0.14 | 0.72% |
| 2025-09-24 | 14.88 | 15.63 | 14.88 | 15.48 | +2.25% | 0.16 | 0.85% |
| 2025-09-23 | 15.36 | 15.36 | 14.32 | 15.14 | -1.94% | 0.16 | 0.86% |
| 2025-09-22 | 15.40 | 15.49 | 15.04 | 15.44 | +0.85% | 0.17 | 0.89% |
| 2025-09-19 | 15.55 | 15.71 | 15.15 | 15.31 | -1.73% | 0.15 | 0.78% |
| 2025-09-18 | 16.04 | 16.07 | 15.33 | 15.58 | -2.62% | 0.19 | 0.98% |