迈得医疗 (688310) - 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
2026-05-06	17.34	17.21	-0.18	-1.04%	16.22	17.48	108282	18285	6.59%
2026-04-30	16.56	17.39	1.02	6.23%	16.12	17.52	106603	17910	6.49%
2026-04-29	14.90	16.37	-0.38	-2.27%	14.41	16.73	108000	16951	6.57%
2026-04-28	16.69	16.75	0.05	0.30%	16.57	17.00	22011	3691	1.34%
2026-04-27	16.39	16.70	0.26	1.58%	16.11	16.83	22168	3661	1.35%
2026-04-24	16.13	16.44	0.21	1.29%	15.97	16.52	17300	2812	1.05%
2026-04-23	16.30	16.23	-0.06	-0.37%	15.96	16.46	16256	2632	0.99%
2026-04-22	16.18	16.29	0.02	0.12%	16.04	16.42	16852	2739	1.03%
2026-04-21	16.27	16.27	0.00	0.00%	16.14	16.57	12992	2114	0.79%
2026-04-20	15.90	16.27	0.47	2.97%	15.78	16.44	19475	3154	1.19%
2026-04-17	15.98	15.80	-0.16	-1.00%	15.71	16.09	15336	2429	0.92%
2026-04-16	15.72	15.96	0.22	1.40%	15.48	16.04	16403	2592	0.99%
2026-04-15	15.77	15.74	-0.01	-0.06%	15.62	15.92	17260	2712	1.04%
2026-04-14	15.97	15.75	-0.10	-0.63%	15.48	16.01	20233	3166	1.22%
2026-04-13	15.56	15.85	0.22	1.41%	15.51	16.10	20874	3292	1.26%
2026-04-10	15.51	15.63	0.22	1.43%	15.42	15.95	14871	2334	0.89%
2026-04-09	15.81	15.41	-0.55	-3.45%	15.41	15.99	18239	2854	1.10%
2026-04-08	15.57	15.96	0.73	4.79%	15.43	15.98	18638	2955	1.12%
2026-04-07	14.69	15.23	0.47	3.18%	14.69	15.29	23877	3606	1.44%
2026-04-03	15.34	14.76	-0.55	-3.59%	14.52	15.39	25065	3714	1.51%
2026-04-02	15.49	15.31	-0.29	-1.86%	15.15	15.64	13436	2065	0.81%
2026-04-01	15.29	15.60	0.49	3.24%	15.29	15.74	18333	2845	1.10%
2026-03-31	15.50	15.11	-0.29	-1.88%	15.08	15.60	16290	2497	0.98%
2026-03-30	15.17	15.40	0.11	0.72%	14.94	15.41	17901	2727	1.08%
2026-03-27	14.93	15.29	0.37	2.48%	14.80	15.41	19888	3021	1.20%
2026-03-26	15.42	14.92	-0.41	-2.67%	14.83	15.52	21778	3293	1.31%
2026-03-25	15.16	15.33	0.18	1.19%	15.16	15.64	21062	3240	1.27%
2026-03-24	14.79	15.15	0.56	3.84%	14.46	15.17	32185	4753	1.94%
2026-03-23	15.35	14.59	-0.97	-6.23%	14.22	15.62	35707	5340	2.15%
2026-03-20	16.34	15.56	-0.76	-4.66%	15.46	16.44	31374	4962	1.89%
2026-03-19	16.37	16.32	-0.38	-2.28%	16.28	16.76	16272	2683	0.98%
2026-03-18	16.27	16.70	0.43	2.64%	16.25	16.74	20791	3434	1.25%
2026-03-17	16.79	16.27	-0.45	-2.69%	16.27	16.82	16901	2795	1.02%
2026-03-16	16.51	16.72	0.03	0.18%	16.50	16.83	18603	3101	1.12%
2026-03-13	16.93	16.69	-0.16	-0.95%	16.62	17.09	15981	2687	0.96%
2026-03-12	17.24	16.85	-0.33	-1.92%	16.75	17.26	17979	3054	1.08%
2026-03-11	17.35	17.18	-0.12	-0.69%	17.13	17.40	16787	2898	1.01%
2026-03-10	17.12	17.30	0.36	2.13%	16.94	17.32	17605	3026	1.06%
2026-03-09	16.91	16.94	-0.14	-0.82%	16.60	17.23	30100	5083	1.81%
2026-03-06	16.61	17.08	0.37	2.21%	16.61	17.23	18199	3090	1.09%
2026-03-05	16.49	16.71	0.32	1.95%	16.48	16.94	22912	3831	1.38%
2026-03-04	16.26	16.39	0.01	0.06%	16.25	16.61	32160	5282	1.93%
2026-03-03	17.34	16.38	-0.98	-5.65%	16.25	17.45	38417	6444	2.31%
2026-03-02	17.78	17.36	-0.43	-2.42%	17.07	17.95	36788	6435	2.21%
2026-02-27	17.69	17.79	0.09	0.51%	17.46	17.88	34289	6051	2.06%
2026-02-26	17.83	17.70	-0.13	-0.73%	17.61	17.94	21015	3723	1.26%
2026-02-25	17.93	17.83	0.02	0.11%	17.70	17.98	17222	3072	1.04%
2026-02-24	17.62	17.81	0.38	2.18%	17.28	18.16	37908	6768	2.28%
2026-02-13	17.40	17.43	-0.06	-0.34%	17.32	17.76	20146	3534	1.21%
2026-02-12	17.54	17.49	-0.06	-0.34%	17.16	17.67	21890	3825	1.32%
2026-02-11	17.56	17.55	0.10	0.57%	17.38	17.74	21284	3741	1.28%
2026-02-10	17.80	17.45	-0.25	-1.41%	17.45	18.20	28126	4988	1.69%
2026-02-09	17.42	17.70	0.31	1.78%	17.17	17.79	47562	8301	2.86%
2026-02-06	16.74	17.39	0.64	3.82%	16.54	17.85	65133	11331	3.92%
2026-02-05	16.72	16.75	0.01	0.06%	16.56	16.97	22065	3709	1.33%
2026-02-04	16.71	16.74	0.06	0.36%	16.48	16.85	25056	4185	1.51%
2026-02-03	16.48	16.68	0.28	1.71%	16.42	16.75	26068	4323	1.57%
2026-02-02	16.38	16.40	0.10	0.61%	16.32	16.90	57036	9509	3.43%
2026-01-30	16.06	16.30	0.26	1.62%	15.87	16.38	36626	5921	2.20%
2026-01-29	16.60	16.04	-0.34	-2.08%	15.99	16.89	59593	9773	3.59%
2026-01-28	16.59	16.38	-0.35	-2.09%	16.37	16.97	84014	13966	5.05%
2026-01-27	17.00	16.73	0.47	2.89%	16.45	18.00	145319	24676	8.74%
2026-01-26	16.65	16.26	-0.26	-1.57%	15.95	16.68	32325	5225	1.94%