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
2026-08-21	22.49	22.90	0.64	2.88%	21.89	22.90	125062	28125	4.10%
2026-08-20	23.50	22.26	-0.12	-0.54%	22.00	23.50	123858	27794	4.06%
2026-08-19	23.57	22.38	-1.28	-5.41%	22.11	23.76	175793	39931	5.76%
2026-08-18	23.36	23.66	0.33	1.41%	23.00	24.15	200720	47419	6.58%
2026-08-17	23.50	23.33	-0.05	-0.21%	22.31	23.88	269506	62068	8.83%
2026-08-14	21.64	23.38	1.12	5.03%	21.64	23.65	463532	106106	15.19%
2026-08-13	24.95	22.26	-2.47	-9.99%	22.26	25.00	627054	141966	20.54%
2026-08-12	24.12	24.73	0.53	2.19%	23.66	25.03	243107	58897	7.96%
2026-08-11	23.89	24.20	0.66	2.80%	23.54	24.88	385678	93148	12.64%
2026-08-10	22.83	23.54	1.23	5.51%	22.70	23.68	396684	91751	13.00%
2026-08-07	20.80	22.31	1.61	7.78%	20.70	22.52	336324	73183	11.02%
2026-08-06	18.84	20.70	1.58	8.26%	18.62	20.86	278079	56046	9.11%
2026-08-05	18.28	19.12	1.16	6.46%	18.24	19.60	332991	63286	10.91%
2026-08-04	16.13	17.96	1.63	9.98%	15.70	17.96	325665	55946	10.67%
2026-08-03	18.22	16.33	-1.81	-9.98%	16.33	18.65	263035	44372	8.62%
2026-07-31	18.48	18.14	0.14	0.78%	17.82	18.58	146242	26629	4.79%
2026-07-30	19.40	18.00	-1.40	-7.22%	17.53	19.80	211312	39076	6.92%
2026-07-29	19.10	19.40	0.32	1.68%	18.70	19.49	157203	30033	5.15%
2026-07-28	18.87	19.08	0.40	2.14%	18.65	20.20	255434	49559	8.37%
2026-07-27	18.00	18.68	1.22	6.99%	17.42	19.00	242189	44672	7.93%
2026-07-24	17.00	17.46	0.31	1.81%	16.82	17.98	166062	29150	5.44%
2026-07-23	16.64	17.15	0.38	2.27%	16.43	17.47	124443	21287	4.08%
2026-07-22	16.75	16.77	0.02	0.12%	15.66	16.90	213992	35317	7.01%
2026-07-21	17.80	16.75	-0.58	-3.35%	15.60	17.80	274293	44943	8.99%
2026-07-20	17.10	17.33	0.05	0.29%	16.79	18.28	246842	42962	8.09%
2026-07-17	19.00	17.28	-1.83	-9.58%	17.20	19.21	256533	45355	8.40%
2026-07-16	19.00	19.11	0.15	0.79%	18.59	19.63	135418	25965	4.44%
2026-07-15	19.45	18.96	-0.25	-1.30%	18.81	19.45	107047	20422	3.51%
2026-07-14	18.92	19.21	0.31	1.64%	18.64	19.45	119013	22782	3.90%
2026-07-13	20.26	18.90	-1.35	-6.67%	18.23	20.50	272862	52133	8.94%
2026-07-10	20.99	20.25	-0.70	-3.34%	20.12	21.70	255439	53158	8.37%
2026-07-09	20.72	20.95	0.00	0.00%	20.33	21.54	197310	41538	6.46%
2026-07-08	22.49	20.95	-1.26	-5.67%	20.32	23.45	289633	62535	9.49%
2026-07-07	22.77	22.21	-0.79	-3.43%	21.60	22.99	245061	54724	8.03%
2026-07-06	21.88	23.00	1.31	6.04%	21.70	23.60	384512	87736	12.60%
2026-07-03	21.39	21.69	0.34	1.59%	20.90	21.98	199695	43025	6.54%
2026-07-02	21.31	21.35	0.05	0.23%	21.10	22.49	216563	47029	7.09%
2026-07-01	21.19	21.30	0.01	0.05%	21.19	22.29	176044	38267	5.77%
2026-06-30	20.60	21.29	0.64	3.10%	20.30	21.55	143499	30317	4.70%
2026-06-29	20.90	20.65	-0.24	-1.15%	20.33	21.66	125024	25994	4.10%
2026-06-26	20.85	20.89	0.04	0.19%	20.22	21.55	173721	36225	5.69%
2026-06-25	21.72	20.85	-0.44	-2.07%	20.70	22.21	217536	47008	7.13%
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%