当前位置: 爱股网 > 股票行情 > 美迪凯(688079)股票行情

美迪凯(688079)股票行情

美迪凯(688079)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

美迪凯(688079)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
2026-03-26	13.24	12.85	-0.42	-3.17%	12.83	13.66	99161	13062.83	2.45%	0.00
2026-03-25	12.56	13.27	0.96	7.80%	12.50	13.38	129559	16775.45	3.21%	0.00
2026-03-24	12.05	12.31	0.53	4.50%	11.68	12.34	98763	11865.81	2.44%	0.00
2026-03-23	12.43	11.78	-1.15	-8.89%	11.67	12.80	132546	16292.64	3.28%	0.00
2026-03-20	12.64	12.93	0.34	2.70%	12.64	14.16	184110	24782.07	4.55%	0.00
2026-03-19	12.80	12.59	-0.50	-3.82%	12.47	12.88	61660	7819.52	1.53%	0.00
2026-03-18	12.80	13.09	0.35	2.75%	12.78	13.11	57483	7446.49	1.42%	0.00
2026-03-17	13.49	12.74	-0.66	-4.93%	12.71	13.60	70772	9208.67	1.75%	0.00
2026-03-16	13.52	13.40	-0.20	-1.47%	13.10	13.55	75646	10061.55	1.87%	0.00
2026-03-13	14.19	13.60	-0.69	-4.83%	13.51	14.29	107708	14942.08	2.66%	0.00
2026-03-12	13.89	14.29	0.40	2.88%	13.71	14.88	189482	27381.13	4.69%	0.00
2026-03-11	13.58	13.89	0.18	1.31%	13.52	13.99	100842	13972.37	2.49%	0.00
2026-03-10	13.69	13.71	0.29	2.16%	13.40	13.80	110641	15046.36	2.74%	0.00
2026-03-09	12.75	13.42	0.26	1.98%	12.71	13.58	161808	21235.39	4.00%	0.00
2026-03-06	13.02	13.16	-0.66	-4.78%	12.89	13.36	260130	34249.82	6.44%	0.00
2026-03-05	12.04	13.82	2.30	19.97%	12.04	13.82	224756	29820.12	5.56%	0.00
2026-03-04	11.69	11.52	-0.23	-1.96%	11.48	11.98	59376	6937.64	1.47%	0.00
2026-03-03	12.66	11.75	-0.95	-7.48%	11.73	12.88	85829	10478.34	2.12%	0.00
2026-03-02	12.99	12.70	-0.42	-3.20%	12.55	13.04	81045	10358.55	2.01%	0.00
2026-02-27	13.20	13.12	-0.18	-1.35%	12.86	13.24	50563	6589.38	1.25%	0.00
2026-02-26	13.04	13.30	0.24	1.84%	13.04	13.44	69465	9246.02	1.72%	0.00
2026-02-25	13.10	13.06	-0.04	-0.31%	12.85	13.13	71203	9232.60	1.76%	0.00
2026-02-24	12.93	13.10	0.22	1.71%	12.85	13.24	42955	5618.83	1.06%	0.00
2026-02-13	12.92	12.88	-0.09	-0.69%	12.85	13.42	66712	8774.17	1.65%	0.00
2026-02-12	13.07	12.97	-0.04	-0.31%	12.91	13.10	40025	5202.62	0.99%	0.00
2026-02-11	13.29	13.01	-0.19	-1.44%	12.95	13.29	47365	6204.92	1.17%	0.00
2026-02-10	13.47	13.20	-0.32	-2.37%	13.17	13.68	58239	7783.85	1.44%	0.00
2026-02-09	13.47	13.52	0.13	0.97%	13.25	13.88	88089	11961.05	2.18%	0.00
2026-02-06	12.98	13.39	0.47	3.64%	12.76	13.72	111636	14897.46	2.76%	0.00
2026-02-05	12.94	12.92	-0.10	-0.77%	12.85	13.35	72183	9445.62	1.79%	0.00
2026-02-04	13.09	13.02	-0.22	-1.66%	12.87	13.20	80192	10438.61	1.99%	0.00
2026-02-03	11.93	13.24	1.36	11.45%	11.91	13.26	144863	18440.04	3.59%	20.00
2026-02-02	12.10	11.88	-0.28	-2.30%	11.83	12.39	37772	4565.83	0.94%	0.00
2026-01-30	11.98	12.16	0.10	0.83%	11.80	12.36	55291	6685.97	1.37%	0.00
2026-01-29	12.62	12.06	-0.46	-3.67%	12.05	12.62	41694	5126.36	1.03%	0.00
2026-01-28	12.78	12.52	-0.25	-1.96%	12.42	12.79	39733	4992.69	0.98%	0.00
2026-01-27	12.36	12.77	0.47	3.82%	11.97	12.85	83936	10441.22	2.08%	0.00
2026-01-26	12.68	12.30	-0.37	-2.92%	12.24	12.70	67286	8361.74	1.67%	0.00
2026-01-23	12.69	12.67	-0.01	-0.08%	12.59	12.73	44739	5658.30	1.11%	0.00
2026-01-22	12.73	12.68	-0.04	-0.31%	12.63	12.87	38087	4844.29	0.94%	0.00
2026-01-21	12.65	12.72	0.07	0.55%	12.49	12.77	42307	5355.88	1.05%	0.00
2026-01-20	12.63	12.65	-0.04	-0.32%	12.49	12.85	52752	6661.74	1.31%	0.00
2026-01-19	12.79	12.69	-0.05	-0.39%	12.58	13.13	85556	10925.22	2.12%	0.00
2026-01-16	12.41	12.74	0.42	3.41%	12.20	12.80	83362	10456.91	2.06%	0.00
2026-01-15	12.26	12.32	0.06	0.49%	12.07	12.34	47628	5815.68	1.18%	0.00
2026-01-14	11.99	12.26	0.28	2.34%	11.99	12.48	84139	10300.21	2.08%	0.00
2026-01-13	11.81	11.98	0.13	1.10%	11.81	12.29	90198	10908.01	2.23%	0.00
2026-01-12	11.79	11.85	0.02	0.17%	11.59	11.93	76687	9021.72	1.90%	0.00
2026-01-09	11.71	11.83	0.13	1.11%	11.66	11.88	47563	5595.85	1.18%	0.00
2026-01-08	11.67	11.70	-0.05	-0.43%	11.67	11.83	35083	4121.69	0.87%	0.00
2026-01-07	11.58	11.75	0.12	1.03%	11.56	11.81	49227	5748.90	1.22%	0.00
2026-01-06	11.52	11.63	0.13	1.13%	11.46	11.70	32218	3735.60	0.80%	0.00
2026-01-05	11.33	11.50	0.18	1.59%	11.33	11.53	39204	4496.70	0.98%	0.00
2025-12-31	11.40	11.32	0.02	0.18%	11.22	11.40	21628	2445.72	0.54%	0.00
2025-12-30	11.42	11.30	-0.05	-0.44%	11.27	11.42	26749	3031.88	0.67%	0.00
2025-12-29	11.58	11.35	-0.17	-1.48%	11.33	11.58	40580	4624.06	1.01%	0.00
2025-12-26	11.51	11.52	-0.07	-0.60%	11.44	11.80	59745	6924.28	1.49%	0.00
2025-12-25	11.31	11.59	0.28	2.48%	11.18	11.72	66233	7613.62	1.65%	0.00
2025-12-24	11.22	11.31	0.14	1.25%	11.14	11.35	24855	2799.08	0.62%	0.00
2025-12-23	11.32	11.17	-0.10	-0.89%	11.10	11.32	26635	2981.01	0.66%	0.00
2025-12-22	11.18	11.27	0.19	1.71%	11.11	11.40	33264	3757.36	0.83%	0.00
2025-12-19	11.12	11.08	-0.01	-0.09%	11.06	11.33	28902	3229.06	0.72%	0.00
2025-12-18	10.99	11.09	0.09	0.82%	10.88	11.21	32143	3576.00	0.80%	0.00
2025-12-17	11.10	11.00	0.08	0.73%	10.65	11.10	41406	4490.20	1.03%	0.00
2025-12-16	11.08	10.92	-0.17	-1.53%	10.85	11.10	33250	3652.92	0.83%	0.00
2025-12-15	10.93	11.09	0.01	0.09%	10.80	11.25	35448	3938.36	0.88%	0.00
2025-12-12	11.05	11.08	0.15	1.37%	10.80	11.19	25658	2835.73	0.64%	0.00
2025-12-11	11.23	10.93	-0.22	-1.97%	10.93	11.38	34593	3847.47	0.86%	0.00
2025-12-10	10.92	11.15	0.08	0.72%	10.83	11.34	46393	5147.45	1.16%	0.00
2025-12-09	11.15	11.07	-0.01	-0.09%	11.03	11.19	30306	3369.22	0.75%	0.00
2025-12-08	10.95	11.08	0.20	1.84%	10.91	11.18	40539	4496.52	1.01%	0.00
2025-12-05	10.79	10.88	0.13	1.21%	10.59	10.88	26292	2831.68	0.65%	0.00
2025-12-04	10.81	10.75	-0.07	-0.65%	10.51	10.87	27320	2917.87	0.68%	0.00
2025-12-03	11.12	10.82	-0.26	-2.35%	10.70	11.15	41695	4511.25	1.04%	0.00
2025-12-02	11.19	11.08	-0.11	-0.98%	11.04	11.28	43006	4795.20	1.07%	0.00
2025-12-01	11.35	11.19	-0.02	-0.18%	11.12	11.35	57005	6392.30	1.42%	0.00
2025-11-28	10.90	11.21	0.30	2.75%	10.87	11.21	37388	4138.49	0.93%	0.00
2025-11-27	10.68	10.91	0.18	1.68%	10.68	11.04	34587	3782.08	0.86%	0.00
2025-11-26	10.76	10.73	-0.09	-0.83%	10.70	11.05	40345	4381.38	1.01%	0.00
2025-11-25	10.58	10.82	0.24	2.27%	10.58	11.05	48963	5333.22	1.22%	0.00

上证大盘股票行情在线 K线走势图

美迪凯(688079)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58