麦迪科技(603990)股票行情
麦迪科技(603990)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 15.90 | 16.59 | 0.48 | 2.98% | 15.59 | 16.82 | 258918 | 42338.39 | 8.45% |
| 2025-06-13 | 15.79 | 16.11 | 0.24 | 1.51% | 15.63 | 16.19 | 169636 | 26996.97 | 5.54% |
| 2025-06-12 | 15.97 | 15.87 | -0.22 | -1.37% | 15.82 | 16.25 | 150222 | 24035.80 | 4.90% |
| 2025-06-11 | 16.35 | 16.09 | -0.41 | -2.48% | 15.96 | 16.42 | 263302 | 42501.82 | 8.60% |
| 2025-06-10 | 16.02 | 16.50 | 0.67 | 4.23% | 15.74 | 16.62 | 451815 | 73523.46 | 14.75% |
| 2025-06-09 | 15.08 | 15.83 | 0.64 | 4.21% | 15.08 | 16.50 | 259153 | 40896.53 | 8.46% |
| 2025-06-06 | 15.50 | 15.19 | -0.30 | -1.94% | 15.12 | 15.82 | 119854 | 18381.68 | 3.91% |
| 2025-06-05 | 15.30 | 15.49 | 0.05 | 0.32% | 15.20 | 15.58 | 151239 | 23352.29 | 4.94% |
| 2025-06-04 | 14.96 | 15.44 | 0.44 | 2.93% | 14.90 | 15.45 | 162301 | 24713.83 | 5.30% |
| 2025-06-03 | 14.85 | 15.00 | 0.04 | 0.27% | 14.57 | 15.19 | 107939 | 16156.48 | 3.52% |
| 2025-05-30 | 15.00 | 14.96 | -0.13 | -0.86% | 14.77 | 15.14 | 116138 | 17363.94 | 3.79% |
| 2025-05-29 | 14.70 | 15.09 | 0.27 | 1.82% | 14.70 | 15.25 | 135444 | 20381.23 | 4.42% |
| 2025-05-28 | 15.03 | 14.82 | -0.25 | -1.66% | 14.67 | 15.18 | 137654 | 20489.26 | 4.49% |
| 2025-05-27 | 15.39 | 15.07 | -0.18 | -1.18% | 14.86 | 15.39 | 153647 | 23104.08 | 5.02% |
| 2025-05-26 | 15.10 | 15.25 | 0.37 | 2.49% | 14.99 | 15.85 | 279772 | 43015.68 | 9.13% |
| 2025-05-23 | 15.36 | 14.88 | -0.53 | -3.44% | 14.85 | 15.48 | 182951 | 27703.66 | 5.97% |
| 2025-05-22 | 15.70 | 15.41 | -0.29 | -1.85% | 15.35 | 15.79 | 174398 | 27085.62 | 5.69% |
| 2025-05-21 | 16.05 | 15.70 | -0.51 | -3.15% | 15.37 | 16.19 | 297630 | 46688.93 | 9.72% |
| 2025-05-20 | 16.43 | 16.21 | -0.26 | -1.58% | 16.03 | 16.66 | 396094 | 64495.14 | 12.93% |
| 2025-05-19 | 16.45 | 16.47 | 0.55 | 3.45% | 15.85 | 16.88 | 591223 | 96275.31 | 19.30% |
| 2025-05-16 | 14.47 | 15.92 | 1.45 | 10.02% | 14.43 | 15.92 | 367781 | 56884.36 | 12.01% |
| 2025-05-15 | 14.66 | 14.47 | -0.35 | -2.36% | 14.40 | 14.81 | 107757 | 15715.56 | 3.52% |
| 2025-05-14 | 14.99 | 14.82 | -0.27 | -1.79% | 14.70 | 15.14 | 124897 | 18561.61 | 4.08% |
| 2025-05-13 | 15.15 | 15.09 | 0.21 | 1.41% | 14.87 | 15.30 | 184067 | 27655.87 | 6.01% |
| 2025-05-12 | 14.58 | 14.88 | 0.26 | 1.78% | 14.20 | 14.90 | 192042 | 28081.14 | 6.27% |
| 2025-05-09 | 15.00 | 14.62 | 0.01 | 0.07% | 14.60 | 15.45 | 300181 | 45050.49 | 9.80% |
| 2025-05-08 | 14.57 | 14.61 | 0.05 | 0.34% | 14.51 | 14.76 | 95938 | 14006.29 | 3.13% |
| 2025-05-07 | 14.88 | 14.56 | -0.31 | -2.08% | 14.43 | 15.06 | 175184 | 25764.13 | 5.72% |
| 2025-05-06 | 14.02 | 14.87 | 0.77 | 5.46% | 13.89 | 14.92 | 201324 | 29221.17 | 6.57% |
| 2025-04-30 | 13.89 | 14.10 | 0.44 | 3.22% | 13.80 | 14.20 | 167955 | 23550.49 | 5.48% |
| 2025-04-29 | 13.61 | 13.66 | -0.14 | -1.01% | 13.60 | 13.95 | 78565 | 10841.88 | 2.57% |
| 2025-04-28 | 13.79 | 13.80 | 0.03 | 0.22% | 13.62 | 13.92 | 71933 | 9895.68 | 2.35% |
| 2025-04-25 | 13.79 | 13.77 | 0.16 | 1.18% | 13.57 | 13.99 | 112153 | 15491.09 | 3.66% |
| 2025-04-24 | 13.84 | 13.61 | -0.23 | -1.66% | 13.50 | 13.98 | 122543 | 16810.62 | 4.00% |
| 2025-04-23 | 14.07 | 13.84 | -0.15 | -1.07% | 13.74 | 14.08 | 140236 | 19461.25 | 4.58% |
| 2025-04-22 | 13.48 | 13.99 | 0.51 | 3.78% | 13.38 | 14.15 | 172910 | 23795.27 | 5.65% |
| 2025-04-21 | 13.35 | 13.48 | 0.10 | 0.75% | 13.24 | 13.56 | 124167 | 16650.11 | 4.05% |
| 2025-04-18 | 13.20 | 13.38 | 0.09 | 0.68% | 13.16 | 13.50 | 147483 | 19661.87 | 4.82% |
| 2025-04-17 | 12.56 | 13.29 | 0.58 | 4.56% | 12.56 | 13.39 | 201298 | 26586.36 | 6.57% |
| 2025-04-16 | 12.85 | 12.71 | -0.20 | -1.55% | 12.51 | 13.05 | 128997 | 16513.12 | 4.21% |
| 2025-04-15 | 12.85 | 12.91 | 0.06 | 0.47% | 12.67 | 13.08 | 132506 | 17063.73 | 4.33% |
| 2025-04-14 | 12.30 | 12.85 | 0.71 | 5.85% | 12.30 | 12.90 | 163035 | 20770.26 | 5.32% |
| 2025-04-11 | 11.64 | 12.14 | 0.28 | 2.36% | 11.64 | 12.34 | 134080 | 16298.13 | 4.38% |
| 2025-04-10 | 11.69 | 11.86 | 0.44 | 3.85% | 11.66 | 12.03 | 138537 | 16436.23 | 4.52% |
| 2025-04-09 | 10.90 | 11.42 | 0.40 | 3.63% | 10.05 | 11.52 | 189483 | 20721.31 | 6.19% |
| 2025-04-08 | 11.00 | 11.02 | -0.83 | -7.00% | 10.67 | 11.67 | 197443 | 21826.41 | 6.45% |
| 2025-04-07 | 12.00 | 11.85 | -1.32 | -10.02% | 11.85 | 12.40 | 65691 | 7840.38 | 2.14% |
| 2025-04-03 | 13.11 | 13.17 | -0.15 | -1.13% | 13.04 | 13.39 | 81770 | 10779.17 | 2.67% |
| 2025-04-02 | 13.14 | 13.32 | 0.14 | 1.06% | 13.08 | 13.49 | 98974 | 13152.60 | 3.23% |
| 2025-04-01 | 13.02 | 13.18 | 0.24 | 1.85% | 13.01 | 13.38 | 120301 | 15898.30 | 3.93% |
| 2025-03-31 | 12.88 | 12.94 | -0.08 | -0.61% | 12.53 | 12.95 | 120433 | 15344.78 | 3.93% |
| 2025-03-28 | 13.35 | 13.02 | -0.34 | -2.54% | 12.93 | 13.45 | 123504 | 16232.41 | 4.03% |
| 2025-03-27 | 13.71 | 13.36 | -0.26 | -1.91% | 13.30 | 13.71 | 94835 | 12763.12 | 3.10% |
| 2025-03-26 | 13.39 | 13.62 | 0.13 | 0.96% | 13.36 | 13.81 | 104613 | 14274.25 | 3.42% |
| 2025-03-25 | 13.71 | 13.49 | -0.22 | -1.60% | 13.43 | 13.84 | 156288 | 21298.09 | 5.10% |
| 2025-03-24 | 13.97 | 13.71 | -0.34 | -2.42% | 13.10 | 14.12 | 183004 | 24930.57 | 5.98% |
| 2025-03-21 | 14.55 | 14.05 | -0.63 | -4.29% | 14.00 | 14.57 | 193121 | 27349.52 | 6.31% |
| 2025-03-20 | 14.77 | 14.68 | -0.21 | -1.41% | 14.63 | 14.98 | 156966 | 23207.27 | 5.12% |
| 2025-03-19 | 15.00 | 14.89 | -0.18 | -1.19% | 14.77 | 15.20 | 196124 | 29334.01 | 6.40% |
| 2025-03-18 | 15.35 | 15.07 | -0.29 | -1.89% | 15.05 | 15.53 | 200617 | 30485.97 | 6.55% |
| 2025-03-17 | 15.74 | 15.36 | -0.38 | -2.41% | 15.23 | 15.87 | 339731 | 52701.21 | 11.09% |
| 2025-03-14 | 14.77 | 15.74 | 1.06 | 7.22% | 14.46 | 16.15 | 494298 | 76051.04 | 16.14% |
| 2025-03-13 | 15.51 | 14.68 | -0.95 | -6.08% | 14.51 | 15.51 | 358598 | 53203.18 | 11.71% |
| 2025-03-12 | 15.82 | 15.63 | -0.27 | -1.70% | 15.61 | 16.20 | 361536 | 57062.09 | 11.80% |
| 2025-03-11 | 15.45 | 15.90 | -0.41 | -2.51% | 15.38 | 16.28 | 525729 | 82749.33 | 17.16% |
| 2025-03-10 | 17.52 | 16.31 | 0.38 | 2.39% | 16.26 | 17.52 | 809642 | 138031.05 | 26.43% |
| 2025-03-07 | 16.00 | 15.93 | -0.26 | -1.61% | 15.79 | 16.50 | 383356 | 61847.13 | 12.52% |
| 2025-03-06 | 16.03 | 16.19 | 0.17 | 1.06% | 15.99 | 16.33 | 431144 | 69666.35 | 14.08% |
| 2025-03-05 | 15.90 | 16.02 | 0.01 | 0.06% | 15.62 | 16.35 | 443633 | 70887.74 | 14.48% |
| 2025-03-04 | 14.56 | 16.01 | 1.14 | 7.67% | 14.48 | 16.30 | 505956 | 78804.02 | 16.52% |
| 2025-03-03 | 14.77 | 14.87 | 0.39 | 2.69% | 14.33 | 15.20 | 297338 | 44113.56 | 9.71% |
| 2025-02-28 | 15.55 | 14.48 | -1.18 | -7.54% | 14.18 | 15.58 | 395710 | 58365.18 | 12.92% |
| 2025-02-27 | 16.00 | 15.66 | -0.61 | -3.75% | 15.45 | 16.56 | 510829 | 80986.97 | 16.68% |
| 2025-02-26 | 15.53 | 16.27 | 0.75 | 4.83% | 15.25 | 17.07 | 838904 | 136731.45 | 27.39% |
| 2025-02-25 | 15.08 | 15.52 | 0.09 | 0.58% | 14.82 | 15.99 | 560123 | 86985.85 | 18.29% |
| 2025-02-24 | 14.90 | 15.43 | 0.36 | 2.39% | 14.61 | 15.56 | 565066 | 85739.58 | 18.45% |
| 2025-02-21 | 15.01 | 15.07 | 0.33 | 2.24% | 14.81 | 15.50 | 550574 | 83647.86 | 17.98% |
| 2025-02-20 | 14.90 | 14.74 | -0.37 | -2.45% | 14.73 | 15.66 | 565901 | 85393.86 | 18.48% |
| 2025-02-19 | 14.01 | 15.11 | 0.53 | 3.64% | 13.88 | 15.58 | 688172 | 101895.06 | 22.47% |
| 2025-02-18 | 16.20 | 14.58 | -1.62 | -10.00% | 14.58 | 16.20 | 761088 | 114406.50 | 24.85% |
上证大盘股票行情在线 K线走势图
