麦迪科技 (603990) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	16.13	15.58	-0.24	-1.52%	15.46	16.17	222803	35071	7.27%
2026-04-30	15.08	15.82	0.75	4.98%	15.08	15.98	254696	39833	8.32%
2026-04-29	14.69	15.07	0.29	1.96%	14.38	15.23	109916	16526	3.59%
2026-04-28	15.13	14.78	-0.35	-2.31%	14.78	15.30	113724	16974	3.71%
2026-04-27	15.38	15.13	-0.29	-1.88%	15.03	15.41	118490	17954	3.87%
2026-04-24	14.90	15.42	0.59	3.98%	14.70	15.60	218142	33436	7.12%
2026-04-23	15.02	14.83	-0.18	-1.20%	14.80	15.19	99943	14926	3.26%
2026-04-22	15.12	15.01	-0.11	-0.73%	14.80	15.12	94530	14141	3.09%
2026-04-21	15.31	15.12	-0.17	-1.11%	14.97	15.37	78229	11807	2.55%
2026-04-20	15.07	15.29	0.30	2.00%	14.88	15.70	163023	25026	5.32%
2026-04-17	15.12	14.99	-0.19	-1.25%	14.70	15.16	148275	22086	4.84%
2026-04-16	15.16	15.18	0.01	0.07%	15.03	15.25	73669	11152	2.41%
2026-04-15	15.22	15.17	0.01	0.07%	15.11	15.38	81181	12355	2.65%
2026-04-14	15.47	15.16	-0.14	-0.92%	14.88	15.50	133437	20193	4.36%
2026-04-13	15.25	15.30	-0.09	-0.58%	15.02	15.39	103508	15708	3.38%
2026-04-10	15.38	15.39	0.05	0.33%	15.33	15.65	125632	19438	4.10%
2026-04-09	15.31	15.34	-0.17	-1.10%	15.21	15.55	131528	20261	4.29%
2026-04-08	15.43	15.51	0.31	2.04%	15.29	15.52	137934	21291	4.50%
2026-04-07	15.00	15.20	0.12	0.80%	15.00	15.54	82552	12566	2.70%
2026-04-03	15.35	15.08	-0.25	-1.63%	14.87	15.42	119430	18123	3.90%
2026-04-02	15.09	15.33	0.19	1.25%	15.01	15.45	117193	17924	3.83%
2026-04-01	15.15	15.14	0.17	1.14%	14.98	15.25	84434	12755	2.76%
2026-03-31	15.09	14.97	-0.12	-0.80%	14.91	15.22	73382	11025	2.40%
2026-03-30	14.88	15.09	0.01	0.07%	14.88	15.25	77929	11758	2.54%
2026-03-27	14.80	15.08	0.05	0.33%	14.78	15.14	99210	14835	3.24%
2026-03-26	15.47	15.03	-0.47	-3.03%	14.82	15.48	132038	19904	4.31%
2026-03-25	15.45	15.50	0.15	0.98%	15.36	15.72	131518	20433	4.29%
2026-03-24	15.07	15.35	0.67	4.56%	14.91	15.40	190969	28992	6.24%
2026-03-23	14.99	14.68	-0.78	-5.05%	14.60	15.52	182133	27405	5.95%
2026-03-20	15.41	15.46	0.10	0.65%	15.30	15.75	164587	25588	5.37%
2026-03-19	15.36	15.36	-0.16	-1.03%	15.22	15.60	182962	28298	5.97%
2026-03-18	15.21	15.52	0.30	1.97%	15.04	15.60	240119	37067	7.84%
2026-03-17	15.13	15.22	0.09	0.59%	15.08	15.49	172934	26510	5.65%
2026-03-16	14.95	15.13	0.16	1.07%	14.89	15.20	81752	12308	2.67%
2026-03-13	14.98	14.97	-0.07	-0.47%	14.76	15.08	104527	15621	3.41%
2026-03-12	14.54	15.04	0.48	3.30%	14.42	15.28	194072	29100	6.34%
2026-03-11	14.37	14.56	0.20	1.39%	14.35	14.67	83385	12098	2.72%
2026-03-10	14.33	14.36	0.16	1.13%	14.26	14.39	53843	7718	1.76%
2026-03-09	13.96	14.20	0.04	0.28%	13.75	14.24	75061	10505	2.45%
2026-03-06	14.01	14.16	0.03	0.21%	14.00	14.17	42814	6034	1.40%
2026-03-05	14.00	14.13	0.32	2.32%	14.00	14.35	70790	10026	2.31%
2026-03-04	13.80	13.81	-0.19	-1.36%	13.74	14.04	69348	9621	2.26%
2026-03-03	14.12	14.00	-0.18	-1.27%	13.83	14.44	109041	15379	3.56%
2026-03-02	14.71	14.18	-0.74	-4.96%	14.12	14.74	152379	21825	4.98%
2026-02-27	14.87	14.92	0.01	0.07%	14.82	14.94	69309	10300	2.26%
2026-02-26	15.10	14.91	-0.21	-1.39%	14.86	15.11	88983	13292	2.91%
2026-02-25	15.19	15.12	0.00	0.00%	15.08	15.30	68534	10392	2.24%
2026-02-24	15.20	15.12	0.16	1.07%	15.02	15.25	72398	10931	2.36%
2026-02-13	14.96	14.96	-0.08	-0.53%	14.94	15.14	54274	8153	1.77%
2026-02-12	14.97	15.04	0.08	0.53%	14.83	15.09	73885	11059	2.41%
2026-02-11	15.04	14.96	-0.03	-0.20%	14.95	15.06	48262	7236	1.58%
2026-02-10	14.97	14.99	0.01	0.07%	14.95	15.06	54258	8138	1.77%
2026-02-09	14.95	14.98	0.16	1.08%	14.90	15.00	63730	9534	2.08%
2026-02-06	14.76	14.82	0.02	0.14%	14.66	15.04	71413	10607	2.33%
2026-02-05	14.82	14.80	-0.13	-0.87%	14.78	14.93	48907	7250	1.60%
2026-02-04	14.88	14.93	-0.04	-0.27%	14.79	14.94	64124	9529	2.09%
2026-02-03	14.92	14.97	0.16	1.08%	14.77	14.98	73934	11008	2.41%
2026-02-02	15.00	14.81	-0.20	-1.33%	14.80	15.07	86526	12909	2.83%
2026-01-30	15.12	15.01	-0.06	-0.40%	14.94	15.29	105414	15911	3.44%
2026-01-29	15.01	15.07	0.01	0.07%	14.80	15.35	114884	17323	3.75%
2026-01-28	15.26	15.06	-0.26	-1.70%	15.03	15.42	117557	17802	3.84%
2026-01-27	15.44	15.32	-0.11	-0.71%	14.95	15.48	137185	20829	4.48%