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
2026-06-24	22.00	21.29	-0.24	-1.11%	19.68	22.00	250104	52147	8.19%
2026-06-23	21.72	21.53	-0.39	-1.78%	21.46	22.28	164105	35908	5.38%
2026-06-22	21.85	21.92	0.11	0.50%	21.37	22.00	158060	34331	5.18%
2026-06-18	22.30	21.81	-0.71	-3.15%	21.55	22.50	165355	36241	5.42%
2026-06-17	22.31	22.52	-0.31	-1.36%	22.20	23.20	201335	45329	6.57%
2026-06-16	21.63	22.83	1.06	4.87%	21.45	23.13	341319	76221	11.14%
2026-06-15	22.04	21.77	-0.27	-1.23%	21.32	22.31	259078	56125	8.46%
2026-06-12	20.24	22.04	2.00	9.98%	20.10	22.04	167120	36044	5.46%
2026-06-11	21.01	20.04	-0.96	-4.57%	19.93	21.19	187018	38122	6.11%
2026-06-10	21.05	21.00	-0.37	-1.73%	20.60	21.50	179050	37609	5.85%
2026-06-09	21.61	21.37	0.01	0.05%	20.96	22.31	211549	45626	6.91%
2026-06-08	21.60	21.36	-1.30	-5.74%	21.16	22.63	267412	57980	8.73%
2026-06-05	22.78	22.66	-0.30	-1.31%	22.03	23.23	293585	65975	9.59%
2026-06-04	22.37	22.96	0.30	1.32%	22.05	23.69	342530	78752	11.18%
2026-06-03	21.36	22.66	0.65	2.95%	21.28	23.23	377606	85584	12.33%
2026-06-02	20.65	22.01	1.36	6.59%	20.07	22.72	406917	87003	13.29%
2026-06-01	19.76	20.65	1.02	5.20%	19.75	21.26	312782	64830	10.21%
2026-05-29	20.08	19.63	-0.43	-2.14%	19.51	20.38	282486	56090	9.22%
2026-05-28	19.40	20.06	0.47	2.40%	19.16	20.18	291538	58036	9.52%
2026-05-27	19.38	19.59	0.14	0.72%	19.15	20.00	358003	69978	11.69%
2026-05-26	18.76	19.45	0.88	4.74%	18.39	19.69	559086	108108	18.25%
2026-05-25	17.00	18.57	1.69	10.01%	16.99	18.57	247653	45376	8.09%
2026-05-22	16.50	16.88	0.40	2.43%	16.47	17.30	218217	36842	7.12%
2026-05-21	16.20	16.48	0.27	1.67%	16.18	17.10	244990	40709	8.00%
2026-05-20	16.25	16.21	-0.20	-1.22%	16.14	16.65	106667	17470	3.48%
2026-05-19	16.38	16.41	-0.07	-0.42%	16.18	16.50	111475	18194	3.64%
2026-05-18	16.70	16.48	-0.08	-0.48%	16.28	16.92	163258	26934	5.33%
2026-05-15	16.22	16.56	0.35	2.16%	16.08	16.75	213208	35045	6.96%
2026-05-14	16.12	16.21	0.09	0.56%	16.10	16.75	187049	30602	6.11%
2026-05-13	15.87	16.12	0.10	0.62%	15.82	16.29	187842	30233	6.13%
2026-05-12	16.17	16.02	-0.15	-0.93%	15.87	16.38	127087	20415	4.15%
2026-05-11	15.89	16.17	0.23	1.44%	15.73	16.25	153040	24626	5.00%
2026-05-08	15.50	15.94	0.45	2.91%	15.45	15.95	150789	23741	4.92%
2026-05-07	15.55	15.49	-0.09	-0.58%	15.25	15.55	135533	20909	4.43%
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%