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
2025-12-16	11.08	10.92	-0.17	-1.53%	10.85	11.10	33250	3652	0.83%
2025-12-15	10.93	11.09	0.01	0.09%	10.80	11.25	35448	3938	0.88%
2025-12-12	11.05	11.08	0.15	1.37%	10.80	11.19	25658	2835	0.64%
2025-12-11	11.23	10.93	-0.22	-1.97%	10.93	11.38	34593	3847	0.86%
2025-12-10	10.92	11.15	0.08	0.72%	10.83	11.34	46393	5147	1.16%
2025-12-09	11.15	11.07	-0.01	-0.09%	11.03	11.19	30306	3369	0.75%
2025-12-08	10.95	11.08	0.20	1.84%	10.91	11.18	40539	4496	1.01%
2025-12-05	10.79	10.88	0.13	1.21%	10.59	10.88	26292	2831	0.65%
2025-12-04	10.81	10.75	-0.07	-0.65%	10.51	10.87	27320	2917	0.68%
2025-12-03	11.12	10.82	-0.26	-2.35%	10.70	11.15	41695	4511	1.04%
2025-12-02	11.19	11.08	-0.11	-0.98%	11.04	11.28	43006	4795	1.07%
2025-12-01	11.35	11.19	-0.02	-0.18%	11.12	11.35	57005	6392	1.42%
2025-11-28	10.90	11.21	0.30	2.75%	10.87	11.21	37388	4138	0.93%
2025-11-27	10.68	10.91	0.18	1.68%	10.68	11.04	34587	3782	0.86%
2025-11-26	10.76	10.73	-0.09	-0.83%	10.70	11.05	40345	4381	1.01%
2025-11-25	10.58	10.82	0.24	2.27%	10.58	11.05	48963	5333	1.22%
2025-11-24	10.39	10.58	0.33	3.22%	10.37	10.71	51374	5418	1.28%
2025-11-21	10.62	10.25	-0.67	-6.14%	10.22	10.86	62698	6589	1.56%
2025-11-20	11.09	10.92	-0.12	-1.09%	10.86	11.24	28426	3122	0.71%
2025-11-19	11.29	11.04	-0.24	-2.13%	11.00	11.35	31921	3555	0.80%
2025-11-18	11.30	11.28	-0.02	-0.18%	11.20	11.49	28912	3273	0.73%
2025-11-17	11.40	11.30	-0.05	-0.44%	11.27	11.46	22408	2541	0.56%
2025-11-14	11.34	11.35	-0.10	-0.87%	11.25	11.56	26677	3045	0.67%
2025-11-13	11.46	11.45	0.04	0.35%	11.32	11.58	28265	3239	0.71%
2025-11-12	11.56	11.41	-0.15	-1.30%	11.37	11.58	20184	2313	0.51%
2025-11-11	11.68	11.56	-0.02	-0.17%	11.49	11.71	22405	2595	0.56%
2025-11-10	11.69	11.58	-0.07	-0.60%	11.51	11.84	35045	4071	0.88%
2025-11-07	11.75	11.65	-0.10	-0.85%	11.56	11.76	31340	3649	0.79%
2025-11-06	11.69	11.75	0.03	0.26%	11.58	11.81	33769	3958	0.85%
2025-11-05	11.64	11.72	-0.03	-0.26%	11.60	11.83	31821	3734	0.80%
2025-11-04	11.91	11.75	-0.16	-1.34%	11.65	11.95	38047	4490	0.96%
2025-11-03	12.21	11.91	-0.34	-2.78%	11.80	12.28	64108	7659	1.61%
2025-10-31	12.24	12.25	-0.03	-0.24%	12.23	12.48	41945	5166	1.05%
2025-10-30	12.73	12.28	-0.46	-3.61%	12.27	12.73	64174	7941	1.61%
2025-10-29	12.92	12.74	-0.14	-1.09%	12.62	12.92	38284	4881	0.96%
2025-10-28	12.83	12.88	-0.08	-0.62%	12.82	13.20	44605	5794	1.12%
2025-10-27	12.99	12.96	0.06	0.47%	12.81	13.50	65114	8522	1.64%
2025-10-24	12.61	12.90	0.37	2.95%	12.56	12.95	39088	5008	0.98%
2025-10-23	12.58	12.53	-0.25	-1.96%	12.30	12.76	53774	6719	1.35%
2025-10-22	12.98	12.78	-0.22	-1.69%	12.59	12.98	66447	8487	1.67%
2025-10-21	12.77	13.00	0.28	2.20%	12.66	13.05	49720	6392	1.25%
2025-10-20	12.82	12.72	-0.06	-0.47%	12.58	13.07	56467	7231	1.42%
2025-10-17	13.50	12.78	-0.61	-4.56%	12.74	13.50	63430	8247	1.59%
2025-10-16	13.63	13.39	-0.24	-1.76%	13.38	13.72	41068	5535	1.03%
2025-10-15	13.10	13.63	0.40	3.02%	13.10	13.69	52178	7023	1.31%
2025-10-14	14.05	13.23	-0.78	-5.57%	13.16	14.16	97918	13332	2.46%
2025-10-13	13.52	14.01	-0.06	-0.43%	13.29	14.23	101451	14019	2.55%
2025-10-10	13.67	14.07	0.35	2.55%	13.52	14.23	121923	17018	3.06%
2025-10-09	13.48	13.72	0.28	2.08%	13.48	13.86	72322	9912	1.82%
2025-09-30	13.41	13.44	0.09	0.67%	13.33	13.74	58795	7928	1.48%
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%