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
2026-06-24	28.10	29.10	0.31	1.08%	27.38	30.18	369985	106578	9.15%
2026-06-23	29.19	28.79	-0.68	-2.31%	27.67	29.49	271785	77961	6.72%
2026-06-22	30.36	29.47	-0.09	-0.30%	28.35	30.75	451908	133731	11.18%
2026-06-18	32.30	29.56	-2.38	-7.45%	28.71	32.30	528011	158258	13.06%
2026-06-17	27.57	31.94	5.32	19.98%	27.57	31.94	161751	49262	4.00%
2026-06-16	25.01	26.62	0.64	2.46%	24.90	26.96	437114	115155	10.81%
2026-06-15	22.65	25.98	3.46	15.36%	22.57	26.63	413897	101726	10.24%
2026-06-12	24.25	22.52	-1.73	-7.13%	22.30	24.83	366484	85613	9.06%
2026-06-11	24.10	24.25	-0.60	-2.41%	23.56	25.45	286111	70383	7.08%
2026-06-10	26.99	24.85	-3.11	-11.12%	24.48	27.00	392567	99532	9.71%
2026-06-09	29.00	27.96	-0.53	-1.86%	26.73	29.49	416073	114692	10.29%
2026-06-08	28.88	28.49	-2.61	-8.39%	28.43	32.26	436778	131673	10.80%
2026-06-05	31.98	31.10	-0.75	-2.35%	30.62	33.70	493456	158989	12.20%
2026-06-04	28.62	31.85	1.65	5.46%	28.62	33.85	498816	158911	12.34%
2026-06-03	29.00	30.20	3.44	12.86%	28.01	31.00	631669	187639	15.62%
2026-06-02	24.76	26.76	4.46	20.00%	24.71	26.76	207858	54070	5.14%
2026-06-01	20.60	22.30	1.71	8.31%	19.98	23.67	328681	72476	8.13%
2026-05-29	22.26	20.59	-1.60	-7.21%	20.59	22.58	303918	65106	7.52%
2026-05-28	22.00	22.19	-0.41	-1.81%	21.46	23.20	354964	78906	8.78%
2026-05-27	25.62	22.60	-1.96	-7.98%	22.01	25.92	559522	133519	13.84%
2026-05-26	23.91	24.56	0.72	3.02%	21.90	24.59	433291	100329	10.72%
2026-05-25	22.81	23.84	0.74	3.20%	21.84	24.08	489945	113055	12.12%
2026-05-22	21.63	23.10	2.47	11.97%	21.40	24.12	609818	138338	15.08%
2026-05-21	19.68	20.63	1.84	9.79%	19.47	22.55	678378	144048	16.78%
2026-05-20	18.41	18.79	0.25	1.35%	17.77	18.90	156602	28563	3.87%
2026-05-19	17.80	18.54	0.44	2.43%	17.56	19.12	146253	26959	3.62%
2026-05-18	17.59	18.10	0.57	3.25%	17.10	18.38	170296	30680	4.21%
2026-05-15	18.45	17.53	-1.34	-7.10%	17.33	19.16	220658	39380	5.46%
2026-05-14	17.54	18.87	1.40	8.01%	17.34	19.87	267502	49830	6.62%
2026-05-13	17.37	17.47	-0.17	-0.96%	17.00	17.75	159162	27676	3.94%
2026-05-12	16.86	17.64	0.82	4.88%	16.44	18.13	193688	33252	4.79%
2026-05-11	16.67	16.82	0.40	2.44%	16.42	17.52	119896	20263	2.97%
2026-05-08	15.78	16.42	0.38	2.37%	15.76	16.58	104051	16914	2.57%
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%