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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.03 | 16.05 | 15.79 | 16.00 | +0.19% | 0.15 | 0.78% |
| 2025-09-16 | 15.84 | 15.97 | 15.59 | 15.97 | +1.20% | 0.12 | 0.60% |
| 2025-09-15 | 15.92 | 15.97 | 15.64 | 15.78 | -0.82% | 0.13 | 0.66% |
| 2025-09-12 | 15.91 | 16.14 | 15.72 | 15.91 | -0.44% | 0.15 | 0.76% |
| 2025-09-11 | 15.83 | 16.13 | 15.52 | 15.98 | +0.13% | 0.14 | 0.73% |
| 2025-09-10 | 15.99 | 16.14 | 15.82 | 15.96 | +0.50% | 0.13 | 0.66% |
| 2025-09-09 | 15.91 | 16.39 | 15.76 | 15.88 | -1.06% | 0.27 | 1.36% |
| 2025-09-08 | 15.54 | 16.30 | 15.51 | 16.05 | +3.35% | 0.28 | 1.41% |
| 2025-09-05 | 15.14 | 15.70 | 15.10 | 15.53 | +2.58% | 0.23 | 1.20% |
| 2025-09-04 | 15.15 | 15.66 | 15.09 | 15.14 | -0.66% | 0.25 | 1.31% |
| 2025-09-03 | 15.55 | 15.78 | 15.00 | 15.24 | -1.99% | 0.20 | 1.06% |
| 2025-09-02 | 15.90 | 15.90 | 15.20 | 15.55 | -1.77% | 0.24 | 1.24% |
| 2025-09-01 | 15.43 | 15.94 | 15.25 | 15.83 | +3.33% | 0.29 | 1.49% |
| 2025-08-29 | 15.60 | 15.80 | 15.13 | 15.32 | -0.52% | 0.28 | 1.47% |
| 2025-08-28 | 15.99 | 16.10 | 14.79 | 15.40 | -3.14% | 0.44 | 2.34% |
| 2025-08-27 | 16.44 | 16.65 | 15.81 | 15.90 | -3.34% | 0.40 | 1.99% |
| 2025-08-26 | 16.73 | 16.77 | 16.37 | 16.45 | -1.20% | 0.26 | 1.27% |
| 2025-08-25 | 16.76 | 16.84 | 16.48 | 16.65 | -0.54% | 0.31 | 1.50% |
| 2025-08-22 | 16.85 | 16.94 | 16.45 | 16.74 | -0.65% | 0.27 | 1.32% |
| 2025-08-21 | 16.92 | 17.52 | 16.76 | 16.85 | -0.41% | 0.34 | 1.61% |