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
2025-04-03	11.70	11.74	-0.04	-0.34%	11.50	11.86	10457	1220	0.63%
2025-04-02	11.85	11.78	0.04	0.34%	11.63	11.94	9832	1163	0.59%
2025-04-01	11.72	11.74	0.04	0.34%	11.64	11.99	16687	1979	1.00%
2025-03-31	11.59	11.70	0.06	0.52%	11.31	11.94	16282	1880	0.98%
2025-03-28	11.70	11.64	-0.01	-0.09%	11.55	12.10	19569	2302	1.18%
2025-03-27	11.70	11.65	-0.12	-1.02%	11.44	11.94	15448	1807	0.93%
2025-03-26	11.52	11.77	0.26	2.26%	11.48	12.00	13341	1577	0.80%
2025-03-25	11.55	11.51	-0.12	-1.03%	11.42	11.72	11933	1377	0.72%
2025-03-24	11.90	11.63	-0.31	-2.60%	11.43	12.12	22492	2616	1.35%
2025-03-21	12.02	11.94	-0.21	-1.73%	11.81	12.20	17571	2098	1.06%
2025-03-20	12.17	12.15	-0.02	-0.16%	12.05	12.29	13634	1657	0.82%
2025-03-19	12.25	12.17	-0.02	-0.16%	12.06	12.38	19070	2329	1.15%
2025-03-18	12.05	12.19	0.26	2.18%	11.98	12.24	20508	2490	1.23%
2025-03-17	12.04	11.93	-0.04	-0.33%	11.89	12.08	16331	1956	0.98%
2025-03-14	11.76	11.97	0.13	1.10%	11.56	12.00	20403	2413	1.23%
2025-03-13	11.96	11.84	-0.12	-1.00%	11.58	11.98	19339	2276	1.16%
2025-03-12	11.91	11.96	0.00	0.00%	11.78	12.47	35300	4252	2.12%
2025-03-11	11.74	11.96	0.00	0.00%	11.70	11.96	14075	1665	0.85%
2025-03-10	12.10	11.96	0.06	0.50%	11.88	12.18	16468	1979	0.99%
2025-03-07	12.00	11.90	-0.16	-1.33%	11.85	12.17	16946	2022	1.02%
2025-03-06	11.68	12.06	0.41	3.52%	11.68	12.19	30835	3708	1.86%
2025-03-05	11.85	11.65	-0.20	-1.69%	11.45	11.87	13853	1606	0.83%
2025-03-04	11.41	11.85	0.33	2.86%	11.37	11.85	13875	1624	0.83%
2025-03-03	11.60	11.52	0.07	0.61%	11.42	11.85	18871	2192	1.14%
2025-02-28	11.84	11.45	-0.41	-3.46%	11.29	11.86	18814	2177	1.13%
2025-02-27	11.91	11.86	-0.06	-0.50%	11.68	12.05	16349	1934	0.98%
2025-02-26	11.90	11.92	0.02	0.17%	11.87	12.08	15356	1837	0.92%
2025-02-25	11.75	11.90	-0.06	-0.50%	11.75	12.08	15189	1805	0.91%
2025-02-24	12.08	11.96	-0.17	-1.40%	11.75	12.13	14986	1783	0.90%
2025-02-21	12.20	12.13	-0.10	-0.82%	11.85	12.25	19025	2292	1.14%
2025-02-20	11.74	12.23	0.49	4.17%	11.72	12.43	29313	3576	1.76%
2025-02-19	11.24	11.74	0.50	4.45%	11.19	11.79	20687	2398	1.24%
2025-02-18	11.71	11.24	-0.48	-4.10%	11.19	11.80	15185	1737	0.91%
2025-02-17	11.59	11.72	0.20	1.74%	11.59	11.97	16712	1967	1.01%
2025-02-14	11.49	11.52	0.06	0.52%	11.46	11.66	12292	1420	0.74%
2025-02-13	11.56	11.46	-0.10	-0.87%	11.41	11.72	10163	1170	0.61%
2025-02-12	11.34	11.56	0.05	0.43%	11.32	11.67	13141	1510	0.79%
2025-02-11	11.64	11.51	-0.05	-0.43%	11.46	11.71	13655	1575	0.82%
2025-02-10	11.23	11.56	0.44	3.96%	11.20	11.70	22641	2604	1.36%
2025-02-07	11.01	11.12	0.18	1.65%	10.87	11.20	13690	1516	0.82%
2025-02-06	10.80	10.94	0.18	1.67%	10.68	10.96	11098	1205	0.67%
2025-02-05	10.59	10.76	0.23	2.18%	10.59	10.88	13293	1432	0.80%
2025-01-27	10.68	10.53	-0.15	-1.40%	10.50	10.82	11311	1204	0.68%
2025-01-24	10.55	10.68	0.13	1.23%	10.48	10.72	15201	1611	0.91%
2025-01-23	10.56	10.55	0.10	0.96%	10.50	10.83	10810	1152	0.65%
2025-01-22	10.30	10.45	0.08	0.77%	10.25	10.49	13973	1450	0.84%
2025-01-21	10.58	10.37	-0.18	-1.71%	10.13	10.67	17419	1795	1.05%
2025-01-20	10.42	10.55	-0.11	-1.03%	10.41	10.70	14479	1530	0.87%
2025-01-17	10.61	10.66	0.04	0.38%	10.55	10.79	8390	894	0.50%
2025-01-16	10.77	10.62	-0.08	-0.75%	10.54	11.00	9324	997	0.56%
2025-01-15	11.04	10.70	-0.23	-2.10%	10.64	11.04	13263	1430	0.80%
2025-01-14	10.46	10.93	0.58	5.60%	10.39	10.95	14191	1522	0.85%
2025-01-13	10.18	10.35	0.16	1.57%	9.98	10.43	8526	876	0.51%
2025-01-10	10.43	10.19	-0.17	-1.64%	10.19	10.51	9795	1015	0.59%
2025-01-09	10.38	10.36	-0.01	-0.10%	10.22	10.53	13637	1416	0.82%
2025-01-08	10.33	10.37	-0.01	-0.10%	9.99	10.46	17146	1750	1.03%
2025-01-07	10.31	10.38	0.17	1.67%	10.09	10.43	14916	1527	0.90%
2025-01-06	10.09	10.21	0.17	1.69%	9.90	10.33	17138	1743	1.03%
2025-01-03	10.42	10.04	-0.36	-3.46%	10.04	10.57	18881	1930	1.14%
2025-01-02	10.80	10.40	-0.40	-3.70%	10.30	10.92	22801	2418	1.38%
2024-12-31	11.23	10.80	-0.37	-3.31%	10.77	11.27	15577	1706	0.94%
2024-12-30	11.43	11.17	-0.19	-1.67%	10.95	11.43	10813	1205	0.65%
2024-12-27	11.38	11.36	0.07	0.62%	11.17	11.50	14295	1624	0.86%
2024-12-26	11.38	11.29	0.02	0.18%	11.11	11.50	12435	1410	0.75%