美迪凯 (688079) - 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
2025-09-29	13.39	13.35	0.12	0.91%	13.01	13.54	69480	9204	1.75%
2025-09-26	13.71	13.23	-0.54	-3.92%	13.23	13.98	90381	12208	2.27%
2025-09-25	13.56	13.77	0.08	0.58%	13.49	14.07	128086	17731	3.22%
2025-09-24	12.59	13.69	1.05	8.31%	12.43	13.81	154544	20660	3.88%
2025-09-23	12.49	12.64	0.15	1.20%	12.19	12.64	76563	9470	1.92%
2025-09-22	12.39	12.49	0.05	0.40%	12.39	12.65	70923	8872	1.78%
2025-09-19	12.35	12.44	0.14	1.14%	12.23	12.79	80469	10071	2.02%
2025-09-18	12.35	12.30	-0.15	-1.20%	12.12	12.74	85256	10649	2.14%
2025-09-17	12.32	12.45	0.14	1.14%	12.26	12.66	85474	10678	2.15%
2025-09-16	12.06	12.31	0.30	2.50%	11.89	12.32	47821	5800	1.20%
2025-09-15	12.06	12.01	0.05	0.42%	11.79	12.37	69673	8414	1.75%
2025-09-12	12.32	11.96	-0.33	-2.69%	11.85	12.36	71035	8585	1.79%
2025-09-11	11.70	12.29	0.60	5.13%	11.48	12.33	71013	8542	1.78%
2025-09-10	11.88	11.69	-0.09	-0.76%	11.60	11.88	43856	5147	1.10%
2025-09-09	12.08	11.78	-0.52	-4.23%	11.70	12.26	49146	5889	1.24%
2025-09-08	12.02	12.30	0.22	1.82%	11.97	12.35	51372	6240	1.29%
2025-09-05	11.97	12.08	0.26	2.20%	11.72	12.11	42390	5061	1.07%
2025-09-04	12.12	11.82	-0.24	-1.99%	11.73	12.53	85787	10407	2.16%
2025-09-03	12.18	12.06	-0.04	-0.33%	11.95	12.35	72605	8796	1.82%
2025-09-02	12.30	12.10	-0.29	-2.34%	11.69	12.44	115718	13835	2.91%
2025-09-01	12.70	12.39	-0.22	-1.74%	12.23	12.78	112243	13931	2.82%
2025-08-29	13.10	12.61	-0.66	-4.97%	12.38	13.10	109817	13792	2.76%
2025-08-28	12.91	13.27	0.36	2.79%	12.69	13.28	95517	12456	2.40%
2025-08-27	13.26	12.91	-0.36	-2.71%	12.85	13.54	105202	13913	2.64%
2025-08-26	13.24	13.27	0.09	0.68%	12.85	13.50	83335	11020	2.09%
2025-08-25	13.68	13.18	-0.48	-3.51%	13.03	13.71	161912	21601	4.07%
2025-08-22	13.95	13.66	-0.24	-1.73%	13.60	15.15	233214	33066	5.86%
2025-08-21	12.98	13.90	0.94	7.25%	12.89	14.20	226490	31107	5.69%
2025-08-20	12.36	12.96	0.81	6.67%	12.07	12.99	162942	20553	4.09%
2025-08-19	12.25	12.15	-0.11	-0.90%	12.06	12.35	53771	6565	1.35%
2025-08-18	11.92	12.26	0.15	1.24%	11.83	12.33	84837	10334	2.13%
2025-08-15	11.84	12.11	0.26	2.19%	11.76	12.17	60963	7362	1.53%
2025-08-14	12.44	11.85	-0.57	-4.59%	11.81	12.44	70049	8454	1.76%
2025-08-13	12.39	12.42	0.16	1.31%	12.25	12.49	66174	8180	1.66%
2025-08-12	12.24	12.26	-0.05	-0.41%	12.16	12.44	69262	8517	1.74%
2025-08-11	12.03	12.31	0.31	2.58%	11.90	12.33	55272	6730	1.39%
2025-08-08	12.39	12.00	-0.39	-3.15%	11.92	12.43	68480	8244	1.72%
2025-08-07	11.99	12.39	0.49	4.12%	11.92	12.54	93780	11550	2.36%
2025-08-06	12.00	11.90	-0.01	-0.08%	11.82	12.00	44087	5248	1.11%
2025-08-05	11.67	11.91	0.30	2.58%	11.63	11.99	64535	7610	1.62%
2025-08-04	11.40	11.61	0.16	1.40%	11.29	11.63	54561	6258	1.37%
2025-08-01	11.50	11.45	-0.01	-0.09%	11.37	11.73	54648	6288	1.37%
2025-07-31	11.40	11.46	-0.01	-0.09%	11.39	11.88	79131	9195	1.99%
2025-07-30	11.71	11.47	-0.31	-2.63%	11.39	11.77	76097	8797	1.91%
2025-07-29	11.60	11.78	0.08	0.68%	11.51	11.81	83426	9733	2.10%
2025-07-28	11.28	11.70	0.47	4.19%	11.16	12.17	130090	15240	3.27%
2025-07-25	10.91	11.23	0.34	3.12%	10.83	11.30	60632	6705	1.52%
2025-07-24	10.81	10.89	0.06	0.55%	10.75	11.01	46665	5070	1.17%
2025-07-23	10.76	10.83	0.09	0.84%	10.55	10.98	69569	7485	1.75%
2025-07-22	10.58	10.74	0.13	1.23%	10.52	11.15	91171	9827	2.29%
2025-07-21	10.30	10.61	0.37	3.61%	10.18	10.64	53496	5575	1.34%
2025-07-18	10.17	10.24	0.07	0.69%	10.14	10.34	43644	4459	1.10%
2025-07-17	10.45	10.17	0.08	0.79%	10.15	10.48	57489	5886	1.44%
2025-07-16	10.09	10.09	0.01	0.10%	10.00	10.21	31424	3183	0.79%
2025-07-15	10.23	10.08	-0.09	-0.88%	9.98	10.24	31789	3203	0.80%
2025-07-14	10.08	10.17	0.13	1.29%	9.99	10.18	26416	2667	0.66%
2025-07-11	9.98	10.04	0.06	0.60%	9.92	10.09	27946	2797	0.70%
2025-07-10	9.89	9.98	0.05	0.50%	9.89	10.04	28982	2891	0.73%
2025-07-09	10.12	9.93	-0.15	-1.49%	9.91	10.15	28120	2808	0.71%
2025-07-08	9.98	10.08	0.11	1.10%	9.94	10.09	28690	2884	0.72%
2025-07-07	9.89	9.97	0.09	0.91%	9.85	10.01	32910	3272	0.83%
2025-07-04	10.09	9.88	-0.21	-2.08%	9.86	10.09	37459	3719	0.94%
2025-07-03	9.96	10.09	0.18	1.82%	9.86	10.12	41778	4188	1.05%
2025-07-02	10.10	9.91	-0.20	-1.98%	9.80	10.10	37042	3656	0.93%
2025-07-01	10.04	10.11	0.07	0.70%	9.95	10.11	37633	3778	0.95%
2025-06-30	10.01	10.04	0.05	0.50%	9.99	10.13	37422	3764	0.94%
2025-06-27	9.95	9.99	0.07	0.71%	9.90	10.04	56096	5594	1.41%
2025-06-26	10.06	9.92	-0.13	-1.29%	9.86	10.12	50365	5018	1.27%
2025-06-25	10.03	10.05	0.07	0.70%	9.85	10.14	68687	6863	1.73%
2025-06-24	9.82	9.98	0.16	1.63%	9.82	9.98	48118	4768	1.21%
2025-06-23	9.69	9.82	0.12	1.24%	9.55	9.84	59796	5824	1.50%