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
2026-05-07	15.14	16.04	0.94	6.23%	14.78	16.20	141516	22278	3.50%
2026-05-06	15.06	15.10	0.29	1.96%	15.03	15.76	148690	22724	3.68%
2026-04-30	15.52	14.81	-0.72	-4.64%	14.53	15.85	147596	21916	3.65%
2026-04-29	15.50	15.53	0.00	0.00%	15.22	16.18	93168	14601	2.30%
2026-04-28	16.00	15.53	-0.27	-1.71%	15.36	16.09	73342	11454	1.81%
2026-04-27	15.41	15.80	0.50	3.27%	15.31	15.95	97205	15237	2.40%
2026-04-24	15.51	15.30	-0.33	-2.11%	15.09	15.88	112699	17264	2.79%
2026-04-23	16.28	15.63	-0.76	-4.64%	15.43	16.42	148965	23500	3.68%
2026-04-22	16.52	16.39	-0.34	-2.03%	16.05	16.80	140346	22865	3.47%
2026-04-21	16.25	16.73	0.48	2.95%	15.96	17.05	151792	25230	3.75%
2026-04-20	16.25	16.25	0.00	0.00%	16.18	17.10	162678	26809	4.02%
2026-04-17	15.50	16.25	0.69	4.43%	15.44	16.65	153908	25055	3.81%
2026-04-16	15.14	15.56	0.27	1.77%	15.04	15.80	108625	16792	2.69%
2026-04-15	15.40	15.29	0.07	0.46%	15.23	16.05	128156	19972	3.17%
2026-04-14	15.66	15.22	-0.31	-2.00%	15.08	15.76	130780	20053	3.23%
2026-04-13	15.02	15.53	0.34	2.24%	14.95	15.72	145328	22384	3.59%
2026-04-10	15.61	15.19	-0.27	-1.75%	15.15	16.13	195910	30223	4.85%
2026-04-09	14.07	15.46	1.18	8.26%	14.07	15.68	239763	36261	5.93%
2026-04-08	13.80	14.28	0.63	4.62%	13.80	14.33	110423	15578	2.73%
2026-04-07	13.91	13.65	-0.04	-0.29%	13.38	14.10	112884	15462	2.79%
2026-04-03	12.20	13.69	1.41	11.48%	12.20	14.11	214745	29085	5.31%
2026-04-02	12.55	12.28	-0.22	-1.76%	12.16	13.09	80738	10171	2.00%
2026-04-01	12.38	12.50	0.51	4.25%	12.35	13.05	88892	11251	2.20%
2026-03-31	12.65	11.99	-0.80	-6.25%	11.99	12.77	66122	8111	1.64%
2026-03-30	12.70	12.79	-0.19	-1.46%	12.27	12.89	66334	8336	1.64%
2026-03-27	12.74	12.98	0.13	1.01%	12.46	13.20	74599	9607	1.85%
2026-03-26	13.24	12.85	-0.42	-3.17%	12.83	13.66	99161	13062	2.45%
2026-03-25	12.56	13.27	0.96	7.80%	12.50	13.38	129559	16775	3.21%
2026-03-24	12.05	12.31	0.53	4.50%	11.68	12.34	98763	11865	2.44%
2026-03-23	12.43	11.78	-1.15	-8.89%	11.67	12.80	132546	16292	3.28%
2026-03-20	12.64	12.93	0.34	2.70%	12.64	14.16	184110	24782	4.55%
2026-03-19	12.80	12.59	-0.50	-3.82%	12.47	12.88	61660	7819	1.53%
2026-03-18	12.80	13.09	0.35	2.75%	12.78	13.11	57483	7446	1.42%
2026-03-17	13.49	12.74	-0.66	-4.93%	12.71	13.60	70772	9208	1.75%
2026-03-16	13.52	13.40	-0.20	-1.47%	13.10	13.55	75646	10061	1.87%
2026-03-13	14.19	13.60	-0.69	-4.83%	13.51	14.29	107708	14942	2.66%
2026-03-12	13.89	14.29	0.40	2.88%	13.71	14.88	189482	27381	4.69%
2026-03-11	13.58	13.89	0.18	1.31%	13.52	13.99	100842	13972	2.49%
2026-03-10	13.69	13.71	0.29	2.16%	13.40	13.80	110641	15046	2.74%
2026-03-09	12.75	13.42	0.26	1.98%	12.71	13.58	161808	21235	4.00%
2026-03-06	13.02	13.16	-0.66	-4.78%	12.89	13.36	260130	34249	6.44%
2026-03-05	12.04	13.82	2.30	19.97%	12.04	13.82	224756	29820	5.56%
2026-03-04	11.69	11.52	-0.23	-1.96%	11.48	11.98	59376	6937	1.47%
2026-03-03	12.66	11.75	-0.95	-7.48%	11.73	12.88	85829	10478	2.12%
2026-03-02	12.99	12.70	-0.42	-3.20%	12.55	13.04	81045	10358	2.01%
2026-02-27	13.20	13.12	-0.18	-1.35%	12.86	13.24	50563	6589	1.25%
2026-02-26	13.04	13.30	0.24	1.84%	13.04	13.44	69465	9246	1.72%
2026-02-25	13.10	13.06	-0.04	-0.31%	12.85	13.13	71203	9232	1.76%
2026-02-24	12.93	13.10	0.22	1.71%	12.85	13.24	42955	5618	1.06%
2026-02-13	12.92	12.88	-0.09	-0.69%	12.85	13.42	66712	8774	1.65%
2026-02-12	13.07	12.97	-0.04	-0.31%	12.91	13.10	40025	5202	0.99%
2026-02-11	13.29	13.01	-0.19	-1.44%	12.95	13.29	47365	6204	1.17%
2026-02-10	13.47	13.20	-0.32	-2.37%	13.17	13.68	58239	7783	1.44%
2026-02-09	13.47	13.52	0.13	0.97%	13.25	13.88	88089	11961	2.18%
2026-02-06	12.98	13.39	0.47	3.64%	12.76	13.72	111636	14897	2.76%
2026-02-05	12.94	12.92	-0.10	-0.77%	12.85	13.35	72183	9445	1.79%
2026-02-04	13.09	13.02	-0.22	-1.66%	12.87	13.20	80192	10438	1.99%
2026-02-03	11.93	13.24	1.36	11.45%	11.91	13.26	144863	18440	3.59%
2026-02-02	12.10	11.88	-0.28	-2.30%	11.83	12.39	37772	4565	0.94%
2026-01-30	11.98	12.16	0.10	0.83%	11.80	12.36	55291	6685	1.37%
2026-01-29	12.62	12.06	-0.46	-3.67%	12.05	12.62	41694	5126	1.03%
2026-01-28	12.78	12.52	-0.25	-1.96%	12.42	12.79	39733	4992	0.98%