美迪西(688202)股票行情
美迪西(688202)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 |
|---|
| 2025-08-12 | 59.59 | 58.45 | -1.14 | -1.91% | 57.57 | 59.90 | 48166 | 28143.73 | 3.59% | 0.00 |
| 2025-08-11 | 58.00 | 59.59 | 1.65 | 2.85% | 58.00 | 59.93 | 48836 | 28815.06 | 3.63% | 0.00 |
| 2025-08-08 | 58.30 | 57.94 | -0.32 | -0.55% | 57.40 | 59.28 | 49046 | 28553.79 | 3.65% | 0.00 |
| 2025-08-07 | 60.32 | 58.26 | -2.69 | -4.41% | 57.97 | 61.83 | 76818 | 45510.34 | 5.72% | 10.00 |
| 2025-08-06 | 61.50 | 60.95 | -1.15 | -1.85% | 60.78 | 63.79 | 57847 | 35673.18 | 4.31% | 0.00 |
| 2025-08-05 | 63.05 | 62.10 | -0.60 | -0.96% | 61.06 | 63.10 | 52633 | 32526.52 | 3.92% | 0.00 |
| 2025-08-04 | 61.59 | 62.70 | 1.10 | 1.79% | 59.80 | 63.05 | 62110 | 38229.32 | 4.62% | 0.00 |
| 2025-08-01 | 62.10 | 61.60 | -1.80 | -2.84% | 61.43 | 64.80 | 72764 | 45518.57 | 5.42% | 0.00 |
| 2025-07-31 | 61.00 | 63.40 | 0.65 | 1.04% | 60.99 | 65.16 | 81893 | 51841.63 | 6.10% | 0.00 |
| 2025-07-30 | 65.00 | 62.75 | -4.40 | -6.55% | 61.32 | 66.50 | 104126 | 66809.48 | 7.75% | 0.00 |
| 2025-07-29 | 66.75 | 67.15 | 0.28 | 0.42% | 64.82 | 69.50 | 111786 | 74972.09 | 8.32% | 0.00 |
| 2025-07-28 | 63.14 | 66.87 | 2.07 | 3.19% | 62.30 | 67.98 | 112505 | 72646.87 | 8.37% | 0.00 |
| 2025-07-25 | 66.00 | 64.80 | -1.81 | -2.72% | 64.56 | 71.71 | 114790 | 77818.52 | 8.54% | 28.24 |
| 2025-07-24 | 64.00 | 66.61 | 2.02 | 3.13% | 63.00 | 68.50 | 109903 | 71908.09 | 8.18% | 0.00 |
| 2025-07-23 | 58.90 | 64.59 | 5.24 | 8.83% | 58.68 | 68.50 | 129717 | 83057.47 | 9.66% | 0.00 |
| 2025-07-22 | 58.00 | 59.35 | 0.52 | 0.88% | 57.43 | 62.30 | 114916 | 69116.99 | 8.55% | 0.00 |
| 2025-07-21 | 58.10 | 58.83 | -0.97 | -1.62% | 56.60 | 59.55 | 111929 | 65123.28 | 8.33% | 0.00 |
| 2025-07-18 | 58.50 | 59.80 | 1.06 | 1.80% | 57.96 | 62.79 | 140485 | 83997.21 | 10.46% | 0.00 |
| 2025-07-17 | 49.16 | 58.74 | 9.38 | 19.00% | 48.50 | 59.22 | 168965 | 90237.57 | 12.58% | 1.57 |
| 2025-07-16 | 49.50 | 49.36 | -0.27 | -0.54% | 48.82 | 51.18 | 75369 | 37453.05 | 5.61% | 0.00 |
| 2025-07-15 | 51.16 | 49.63 | -2.37 | -4.56% | 48.21 | 51.30 | 102483 | 50887.14 | 7.63% | 0.00 |
| 2025-07-14 | 53.00 | 52.00 | -1.93 | -3.58% | 50.54 | 53.80 | 104443 | 54253.64 | 7.76% | 0.00 |
| 2025-07-11 | 50.83 | 53.93 | 3.63 | 7.22% | 50.40 | 55.99 | 154771 | 82806.81 | 11.49% | 0.00 |
| 2025-07-10 | 50.27 | 50.30 | -1.05 | -2.04% | 49.51 | 52.35 | 147126 | 74514.05 | 10.92% | 10.00 |
| 2025-07-09 | 46.91 | 51.35 | 6.05 | 13.36% | 45.36 | 54.36 | 218645 | 108661.13 | 16.24% | 0.00 |
| 2025-07-08 | 37.90 | 45.30 | 7.55 | 20.00% | 37.58 | 45.30 | 140957 | 60188.50 | 10.47% | 0.00 |
| 2025-07-07 | 38.22 | 37.75 | -1.07 | -2.76% | 37.60 | 38.79 | 50827 | 19368.73 | 3.77% | 0.00 |
| 2025-07-04 | 36.00 | 38.82 | 2.90 | 8.07% | 35.32 | 39.51 | 98061 | 37003.64 | 7.28% | 0.00 |
| 2025-07-03 | 35.60 | 35.92 | 0.27 | 0.76% | 35.26 | 36.32 | 27311 | 9804.24 | 2.03% | 0.00 |
| 2025-07-02 | 36.00 | 35.65 | -0.31 | -0.86% | 35.21 | 36.35 | 23065 | 8208.65 | 1.71% | 0.00 |
| 2025-07-01 | 35.75 | 35.96 | 0.03 | 0.08% | 35.29 | 36.20 | 28910 | 10355.87 | 2.15% | 0.00 |
| 2025-06-30 | 34.71 | 35.93 | 1.03 | 2.95% | 34.34 | 36.26 | 40893 | 14518.51 | 3.04% | 0.00 |
| 2025-06-27 | 34.51 | 34.90 | 0.62 | 1.81% | 34.21 | 35.58 | 30761 | 10788.72 | 2.28% | 0.00 |
| 2025-06-26 | 34.80 | 34.28 | -0.72 | -2.06% | 34.00 | 34.98 | 26014 | 8977.69 | 1.93% | 0.00 |
| 2025-06-25 | 34.77 | 35.00 | 0.25 | 0.72% | 34.19 | 35.13 | 28228 | 9793.80 | 2.10% | 0.00 |
| 2025-06-24 | 34.48 | 34.75 | 0.34 | 0.99% | 34.08 | 34.84 | 26773 | 9240.77 | 1.99% | 0.00 |
| 2025-06-23 | 32.33 | 34.41 | 1.76 | 5.39% | 32.15 | 34.66 | 44231 | 15032.52 | 3.28% | 0.00 |
| 2025-06-20 | 32.83 | 32.65 | -0.18 | -0.55% | 32.43 | 33.13 | 19950 | 6539.86 | 1.48% | 0.00 |
| 2025-06-19 | 33.80 | 32.83 | -0.97 | -2.87% | 32.59 | 34.11 | 30679 | 10183.68 | 2.28% | 0.00 |
| 2025-06-18 | 34.10 | 33.80 | -0.77 | -2.23% | 33.41 | 34.51 | 35793 | 12106.65 | 2.66% | 2.00 |
| 2025-06-17 | 36.08 | 34.57 | -0.95 | -2.67% | 34.41 | 36.13 | 47822 | 16855.04 | 3.55% | 0.00 |
| 2025-06-16 | 34.53 | 35.52 | 1.35 | 3.95% | 34.36 | 36.58 | 50349 | 17979.31 | 3.74% | 0.00 |
| 2025-06-13 | 35.19 | 34.17 | -1.48 | -4.15% | 34.02 | 36.48 | 52966 | 18521.61 | 3.93% | 0.00 |
| 2025-06-12 | 34.48 | 35.65 | 1.12 | 3.24% | 34.39 | 35.68 | 43741 | 15371.62 | 3.25% | 0.00 |
| 2025-06-11 | 34.86 | 34.53 | -0.46 | -1.31% | 34.40 | 35.10 | 30475 | 10553.79 | 2.26% | 0.00 |
| 2025-06-10 | 34.90 | 34.99 | -0.11 | -0.31% | 34.50 | 36.16 | 57983 | 20464.00 | 4.31% | 0.00 |
| 2025-06-09 | 33.66 | 35.10 | 1.40 | 4.15% | 33.60 | 36.15 | 54543 | 19238.95 | 4.05% | 0.00 |
| 2025-06-06 | 34.31 | 33.70 | -0.78 | -2.26% | 33.43 | 34.63 | 35876 | 12107.70 | 2.66% | 0.00 |
| 2025-06-05 | 35.20 | 34.48 | -0.51 | -1.46% | 34.01 | 35.48 | 41976 | 14447.60 | 3.12% | 0.00 |
| 2025-06-04 | 33.51 | 34.99 | 1.21 | 3.58% | 33.30 | 35.13 | 66514 | 22919.61 | 4.94% | 0.00 |
| 2025-06-03 | 32.96 | 33.78 | 0.65 | 1.96% | 32.70 | 34.15 | 49621 | 16710.30 | 3.68% | 0.00 |
| 2025-05-30 | 33.03 | 33.13 | -0.20 | -0.60% | 32.80 | 33.78 | 54764 | 18226.21 | 4.07% | 0.00 |
| 2025-05-29 | 30.15 | 33.33 | 3.13 | 10.36% | 30.03 | 33.92 | 84926 | 27699.73 | 6.31% | 0.00 |
| 2025-05-28 | 31.02 | 30.20 | -0.95 | -3.05% | 30.13 | 31.15 | 26809 | 8158.41 | 1.99% | 0.00 |
| 2025-05-27 | 30.21 | 31.15 | 0.85 | 2.81% | 30.10 | 31.25 | 31289 | 9608.47 | 2.32% | 0.00 |
| 2025-05-26 | 30.70 | 30.30 | -0.60 | -1.94% | 30.04 | 31.18 | 23835 | 7245.43 | 1.77% | 0.00 |
| 2025-05-23 | 30.83 | 30.90 | 0.39 | 1.28% | 30.55 | 31.98 | 39756 | 12468.97 | 2.95% | 2.27 |
| 2025-05-22 | 30.93 | 30.51 | -0.61 | -1.96% | 30.42 | 31.31 | 17593 | 5417.57 | 1.31% | 0.00 |
| 2025-05-21 | 31.26 | 31.12 | -0.20 | -0.64% | 30.93 | 31.75 | 20838 | 6546.26 | 1.55% | 0.00 |
| 2025-05-20 | 30.41 | 31.32 | 1.00 | 3.30% | 30.41 | 31.42 | 28061 | 8734.41 | 2.08% | 0.00 |
| 2025-05-19 | 30.28 | 30.32 | 0.09 | 0.30% | 29.86 | 30.42 | 12566 | 3791.87 | 0.93% | 0.00 |
| 2025-05-16 | 30.03 | 30.23 | 0.04 | 0.13% | 29.83 | 30.60 | 14053 | 4257.07 | 1.04% | 0.00 |
| 2025-05-15 | 30.40 | 30.19 | -0.38 | -1.24% | 30.07 | 30.81 | 15102 | 4585.68 | 1.12% | 0.00 |
| 2025-05-14 | 30.61 | 30.57 | -0.23 | -0.75% | 30.24 | 30.94 | 17882 | 5471.26 | 1.33% | 0.00 |
| 2025-05-13 | 30.95 | 30.80 | 0.12 | 0.39% | 30.73 | 31.38 | 19934 | 6178.22 | 1.48% | 0.00 |
| 2025-05-12 | 30.62 | 30.68 | 0.41 | 1.35% | 30.10 | 30.82 | 17472 | 5334.20 | 1.30% | 0.00 |
| 2025-05-09 | 30.77 | 30.27 | -0.60 | -1.94% | 30.05 | 30.98 | 16247 | 4936.81 | 1.21% | 0.00 |
| 2025-05-08 | 30.21 | 30.87 | 0.57 | 1.88% | 30.00 | 31.06 | 19761 | 6090.53 | 1.47% | 0.00 |
| 2025-05-07 | 31.00 | 30.30 | -0.16 | -0.53% | 30.00 | 31.20 | 26247 | 8027.35 | 1.95% | 0.00 |
| 2025-05-06 | 30.02 | 30.46 | 0.43 | 1.43% | 29.90 | 30.56 | 24754 | 7508.46 | 1.84% | 0.00 |
| 2025-04-30 | 28.84 | 30.03 | 1.33 | 4.63% | 28.72 | 30.05 | 34402 | 10199.62 | 2.55% | 0.00 |
| 2025-04-29 | 28.38 | 28.70 | 0.49 | 1.74% | 27.95 | 29.07 | 21119 | 6057.44 | 1.57% | 0.00 |
| 2025-04-28 | 28.30 | 28.21 | -0.42 | -1.47% | 27.69 | 28.72 | 21551 | 6054.11 | 1.60% | 0.00 |
| 2025-04-25 | 29.50 | 28.63 | 0.01 | 0.03% | 28.56 | 29.57 | 21569 | 6216.79 | 1.60% | 0.00 |
| 2025-04-24 | 28.90 | 28.62 | 0.01 | 0.03% | 28.32 | 29.51 | 28975 | 8363.10 | 2.15% | 0.00 |
| 2025-04-23 | 28.46 | 28.61 | 0.33 | 1.17% | 28.45 | 29.00 | 22250 | 6384.53 | 1.65% | 0.00 |
| 2025-04-22 | 28.13 | 28.28 | -0.11 | -0.39% | 27.74 | 28.40 | 23455 | 6586.47 | 1.74% | 0.00 |
| 2025-04-21 | 28.06 | 28.39 | 0.36 | 1.28% | 27.83 | 28.63 | 13264 | 3753.01 | 0.98% | 0.00 |
| 2025-04-18 | 28.06 | 28.03 | -0.02 | -0.07% | 27.86 | 28.67 | 12154 | 3424.38 | 0.90% | 0.00 |
| 2025-04-17 | 27.84 | 28.05 | -0.06 | -0.21% | 27.82 | 28.43 | 11816 | 3335.50 | 0.88% | 0.00 |
上证大盘股票行情在线 K线走势图
