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
2026-08-20	14.85	15.19	0.47	3.19%	14.85	15.45	15300	2324	0.93%
2026-08-19	14.99	14.72	-0.32	-2.13%	14.66	15.07	12280	1820	0.75%
2026-08-18	15.04	15.04	0.00	0.00%	14.80	15.14	10287	1542	0.63%
2026-08-17	14.55	15.04	0.46	3.16%	14.40	15.04	11344	1676	0.69%
2026-08-14	14.83	14.58	-0.18	-1.22%	14.43	15.00	12670	1858	0.77%
2026-08-13	14.98	14.76	-0.15	-1.01%	14.73	15.10	14156	2110	0.86%
2026-08-12	14.90	14.91	-0.11	-0.73%	14.84	15.24	15131	2266	0.92%
2026-08-11	15.16	15.02	-0.08	-0.53%	14.75	15.28	16172	2430	0.98%
2026-08-10	15.09	15.10	-0.05	-0.33%	15.00	15.49	18914	2874	1.15%
2026-08-07	14.79	15.15	0.10	0.66%	14.68	15.40	41503	6232	2.53%
2026-08-06	13.80	15.05	1.28	9.30%	13.58	15.12	42872	6183	2.61%
2026-08-05	13.83	13.77	0.00	0.00%	13.65	14.00	25258	3490	1.54%
2026-08-04	13.32	13.77	0.48	3.61%	13.32	13.81	21825	2971	1.33%
2026-08-03	13.11	13.29	0.18	1.37%	13.07	13.34	16274	2149	0.99%
2026-07-31	13.14	13.11	0.23	1.79%	12.90	13.44	23228	3046	1.41%
2026-07-30	13.51	12.88	-0.64	-4.73%	12.75	13.67	24826	3266	1.51%
2026-07-29	13.29	13.52	0.12	0.90%	13.21	13.79	17577	2365	1.07%
2026-07-28	13.33	13.40	-0.08	-0.59%	13.24	13.86	18758	2539	1.14%
2026-07-27	13.51	13.48	0.04	0.30%	13.11	13.78	15030	2023	0.91%
2026-07-24	13.15	13.44	0.06	0.45%	13.11	13.63	17978	2408	1.09%
2026-07-23	12.72	13.38	0.63	4.94%	12.61	13.45	27186	3531	1.65%
2026-07-22	12.94	12.75	-0.25	-1.92%	12.44	13.05	26303	3346	1.60%
2026-07-21	12.78	13.00	0.41	3.26%	11.66	13.06	39892	4950	2.43%
2026-07-20	12.78	12.59	-0.08	-0.63%	12.33	13.25	48958	6263	2.98%
2026-07-17	14.36	12.67	-1.74	-12.07%	12.46	14.41	50610	6665	3.08%
2026-07-16	14.10	14.41	0.15	1.05%	14.01	15.07	49375	7127	3.00%
2026-07-15	14.60	14.26	-0.08	-0.56%	14.12	14.60	36131	5178	2.20%
2026-07-14	14.63	14.34	0.00	0.00%	13.97	14.63	42709	6128	2.60%
2026-07-13	15.60	14.34	-1.32	-8.43%	14.29	15.60	34065	5048	2.07%
2026-07-10	16.11	15.66	-0.57	-3.51%	15.61	16.58	40235	6501	2.45%
2026-07-09	16.14	16.23	0.10	0.62%	15.32	16.48	37942	6093	2.31%
2026-07-08	16.72	16.13	-0.57	-3.41%	16.00	16.97	27631	4510	1.68%
2026-07-07	18.04	16.70	-0.96	-5.44%	16.70	18.04	33582	5803	2.04%
2026-07-06	17.50	17.66	0.39	2.26%	17.24	18.54	39146	6891	2.38%
2026-07-03	15.78	17.27	1.60	10.21%	15.62	17.37	72864	12177	4.43%
2026-07-02	15.26	15.67	0.24	1.56%	15.26	16.49	38566	6158	2.35%
2026-07-01	15.05	15.43	0.06	0.39%	15.05	15.95	30586	4723	1.86%
2026-06-30	15.69	15.37	-0.21	-1.35%	15.12	16.18	28318	4399	1.72%
2026-06-29	15.28	15.58	0.26	1.70%	15.12	15.86	28640	4434	1.74%
2026-06-26	15.55	15.32	-0.45	-2.85%	15.04	15.76	32984	5073	2.01%
2026-06-25	15.81	15.77	-0.14	-0.88%	15.15	16.08	39106	6065	2.38%
2026-06-24	16.00	15.91	-0.24	-1.49%	15.70	16.45	30374	4845	1.85%
2026-06-23	15.74	16.15	0.44	2.80%	15.51	16.68	39891	6447	2.43%
2026-06-22	17.11	15.71	-1.55	-8.98%	15.53	17.24	55024	8857	3.35%
2026-06-18	16.67	17.26	0.61	3.66%	16.30	17.53	38699	6635	2.36%
2026-06-17	16.92	16.90	-0.10	-0.59%	16.40	17.37	40446	6798	2.46%
2026-06-16	17.55	17.00	-0.53	-3.02%	16.80	17.85	42540	7378	2.59%
2026-06-15	16.71	17.53	0.82	4.91%	16.58	17.55	34079	5855	2.07%
2026-06-12	17.40	16.71	-0.54	-3.13%	16.50	17.52	47331	8072	2.88%
2026-06-11	17.60	17.25	-0.43	-2.43%	16.87	18.25	36082	6245	2.20%
2026-06-10	17.30	17.68	0.09	0.51%	16.90	17.77	37409	6484	2.28%
2026-06-09	17.77	17.59	0.29	1.68%	17.21	17.98	40562	7115	2.47%
2026-06-08	19.01	17.30	-1.56	-8.27%	17.05	19.17	73147	13036	4.45%
2026-06-05	17.48	18.86	1.37	7.83%	17.22	19.30	83390	15286	5.07%
2026-06-04	17.01	17.49	0.27	1.57%	16.81	17.60	28623	4938	1.74%
2026-06-03	17.25	17.22	0.14	0.82%	16.62	17.71	43548	7476	2.65%
2026-06-02	17.17	17.08	-0.10	-0.58%	16.57	17.28	31019	5239	1.89%
2026-06-01	17.00	17.18	0.18	1.06%	16.82	17.77	33777	5873	2.06%
2026-05-29	17.58	17.00	-0.59	-3.35%	16.76	17.75	60461	10389	3.68%
2026-05-28	18.60	17.59	-0.70	-3.83%	17.35	18.60	64427	11601	3.92%
2026-05-27	18.30	18.29	-0.01	-0.05%	17.92	18.66	69583	12714	4.23%
2026-05-26	17.94	18.30	0.13	0.72%	17.55	18.45	77924	14071	4.74%
2026-05-25	16.73	18.17	1.62	9.79%	16.73	18.55	115009	20522	7.00%
2026-05-22	16.28	16.55	0.43	2.67%	15.98	16.73	37406	6111	2.28%
2026-05-21	17.02	16.12	-0.85	-5.01%	16.12	17.28	40330	6789	2.45%
2026-05-20	17.00	16.97	-0.15	-0.88%	16.66	17.14	27576	4647	1.68%
2026-05-19	17.44	17.12	-0.08	-0.47%	16.83	17.45	29761	5089	1.81%
2026-05-18	17.50	17.20	0.00	0.00%	16.89	17.50	34453	5908	2.10%
2026-05-15	17.78	17.20	-0.23	-1.32%	17.07	17.78	30110	5232	1.83%
2026-05-14	17.41	17.43	0.04	0.23%	17.14	17.74	37432	6522	2.28%
2026-05-13	17.55	17.39	0.00	0.00%	17.10	17.56	37119	6434	2.26%