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
2026-06-29	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%
2026-05-12	17.73	17.39	-0.34	-1.92%	17.25	17.98	41929	7356	2.55%
2026-05-11	17.54	17.73	0.33	1.90%	17.19	17.87	55202	9699	3.36%
2026-05-08	17.55	17.40	-0.15	-0.85%	16.75	17.81	71494	12383	4.35%
2026-05-07	16.90	17.55	0.34	1.98%	16.82	17.80	63723	11099	3.88%
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%