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 |
|---|
| 2026-03-25 | 55.59 | 55.70 | 0.43 | 0.78% | 54.98 | 56.46 | 26758 | 14910.25 | 1.99% | 0.00 |
| 2026-03-24 | 53.30 | 55.27 | 3.27 | 6.29% | 52.20 | 55.31 | 33945 | 18233.89 | 2.53% | 0.00 |
| 2026-03-23 | 53.99 | 52.00 | -3.23 | -5.85% | 51.60 | 54.97 | 32349 | 17182.77 | 2.41% | 0.00 |
| 2026-03-20 | 55.90 | 55.23 | -0.58 | -1.04% | 55.19 | 57.11 | 28226 | 15814.13 | 2.10% | 0.00 |
| 2026-03-19 | 58.02 | 55.81 | -3.09 | -5.25% | 55.00 | 58.76 | 44775 | 25334.90 | 3.33% | 0.00 |
| 2026-03-18 | 60.50 | 58.90 | -0.44 | -0.74% | 58.48 | 60.50 | 38245 | 22601.03 | 2.85% | 0.00 |
| 2026-03-17 | 64.01 | 59.34 | -4.65 | -7.27% | 59.00 | 64.90 | 50435 | 30897.59 | 3.75% | 0.00 |
| 2026-03-16 | 64.00 | 63.99 | -0.85 | -1.31% | 63.70 | 66.05 | 26337 | 16997.81 | 1.96% | 0.00 |
| 2026-03-13 | 68.95 | 64.84 | -4.21 | -6.10% | 64.66 | 68.95 | 51940 | 34459.76 | 3.87% | 0.00 |
| 2026-03-12 | 71.17 | 69.05 | -2.12 | -2.98% | 69.00 | 72.65 | 31309 | 22106.04 | 2.33% | 0.00 |
| 2026-03-11 | 70.72 | 71.17 | 0.45 | 0.64% | 70.40 | 73.32 | 39414 | 28276.71 | 2.93% | 0.00 |
| 2026-03-10 | 70.89 | 70.72 | 1.22 | 1.76% | 69.35 | 71.93 | 37890 | 26725.93 | 2.82% | 0.00 |
| 2026-03-09 | 65.94 | 69.50 | 1.78 | 2.63% | 65.39 | 70.93 | 40295 | 27712.39 | 3.00% | 0.00 |
| 2026-03-06 | 66.67 | 67.72 | 1.35 | 2.03% | 66.32 | 68.30 | 17988 | 12146.98 | 1.34% | 0.00 |
| 2026-03-05 | 67.00 | 66.37 | 0.66 | 1.00% | 65.90 | 68.94 | 29091 | 19629.92 | 2.17% | 0.00 |
| 2026-03-04 | 64.14 | 65.71 | 1.03 | 1.59% | 63.60 | 67.24 | 20872 | 13715.58 | 1.55% | 0.00 |
| 2026-03-03 | 69.53 | 64.68 | -4.83 | -6.95% | 64.44 | 70.00 | 29476 | 19625.41 | 2.19% | 0.00 |
| 2026-03-02 | 68.18 | 69.51 | -0.69 | -0.98% | 68.18 | 71.08 | 35024 | 24433.46 | 2.61% | 0.00 |
| 2026-02-27 | 68.20 | 70.20 | 1.57 | 2.29% | 67.91 | 70.77 | 26366 | 18341.42 | 1.96% | 0.00 |
| 2026-02-26 | 67.52 | 68.63 | 0.32 | 0.47% | 66.26 | 70.35 | 34510 | 23640.65 | 2.57% | 0.00 |
| 2026-02-25 | 64.49 | 68.31 | 3.93 | 6.10% | 63.46 | 68.82 | 34846 | 23199.62 | 2.59% | 0.00 |
| 2026-02-24 | 67.11 | 64.38 | -2.07 | -3.12% | 63.72 | 67.11 | 22480 | 14499.48 | 1.67% | 0.00 |
| 2026-02-13 | 66.53 | 66.45 | -0.74 | -1.10% | 66.01 | 68.30 | 20002 | 13434.15 | 1.49% | 0.00 |
| 2026-02-12 | 66.30 | 67.19 | 0.19 | 0.28% | 66.20 | 69.00 | 29444 | 19949.64 | 2.19% | 0.00 |
| 2026-02-11 | 67.00 | 67.00 | -1.21 | -1.77% | 65.00 | 67.81 | 39715 | 26280.21 | 2.96% | 0.00 |
| 2026-02-10 | 67.00 | 68.21 | 1.21 | 1.81% | 66.00 | 69.08 | 42087 | 28534.70 | 3.13% | 0.00 |
| 2026-02-09 | 69.50 | 67.00 | -3.00 | -4.29% | 66.70 | 69.93 | 48689 | 32998.75 | 3.62% | 0.00 |
| 2026-02-06 | 64.58 | 70.00 | 4.70 | 7.20% | 63.60 | 71.28 | 84697 | 57717.21 | 6.30% | 0.00 |
| 2026-02-05 | 63.00 | 65.30 | 1.46 | 2.29% | 61.68 | 65.50 | 54623 | 34795.85 | 4.07% | 2.00 |
| 2026-02-04 | 61.74 | 63.84 | 2.28 | 3.70% | 60.56 | 64.55 | 46177 | 28854.30 | 3.44% | 0.00 |
| 2026-02-03 | 59.63 | 61.56 | 2.50 | 4.23% | 59.51 | 62.10 | 38386 | 23384.77 | 2.86% | 0.00 |
| 2026-02-02 | 58.80 | 59.06 | -0.24 | -0.40% | 58.25 | 61.87 | 38640 | 23369.55 | 2.88% | 0.00 |
| 2026-01-30 | 59.47 | 59.30 | -0.27 | -0.45% | 57.97 | 61.40 | 39642 | 23549.80 | 2.95% | 0.00 |
| 2026-01-29 | 59.00 | 59.57 | 0.83 | 1.41% | 57.59 | 61.30 | 38233 | 22880.03 | 2.85% | 0.00 |
| 2026-01-28 | 60.06 | 58.74 | -1.33 | -2.21% | 58.67 | 60.99 | 35807 | 21313.26 | 2.67% | 0.00 |
| 2026-01-27 | 60.54 | 60.07 | -0.81 | -1.33% | 58.15 | 61.40 | 42697 | 25405.04 | 3.18% | 0.00 |
| 2026-01-26 | 65.54 | 60.88 | -4.78 | -7.28% | 60.20 | 65.74 | 71622 | 44384.64 | 5.33% | 0.00 |
| 2026-01-23 | 63.51 | 65.66 | 2.69 | 4.27% | 63.51 | 66.89 | 41404 | 27133.10 | 3.08% | 0.00 |
| 2026-01-22 | 63.80 | 62.97 | -0.48 | -0.76% | 62.70 | 64.12 | 24903 | 15743.62 | 1.85% | 0.00 |
| 2026-01-21 | 63.12 | 63.45 | 0.27 | 0.43% | 62.27 | 64.85 | 34663 | 22119.51 | 2.58% | 0.00 |
| 2026-01-20 | 66.50 | 63.18 | -3.33 | -5.01% | 62.63 | 66.86 | 58713 | 37526.79 | 4.37% | 0.00 |
| 2026-01-19 | 68.78 | 66.51 | -2.49 | -3.61% | 66.11 | 69.50 | 39423 | 26408.20 | 2.93% | 0.00 |
| 2026-01-16 | 70.30 | 69.00 | -1.98 | -2.79% | 68.60 | 71.52 | 37620 | 26176.63 | 2.80% | 0.00 |
| 2026-01-15 | 71.57 | 70.98 | -1.07 | -1.49% | 70.00 | 72.72 | 43364 | 30741.33 | 3.23% | 0.00 |
| 2026-01-14 | 70.38 | 72.05 | -0.05 | -0.07% | 70.30 | 75.50 | 88310 | 64660.22 | 6.57% | 0.00 |
| 2026-01-13 | 74.90 | 72.10 | 0.62 | 0.87% | 71.28 | 78.25 | 97540 | 73277.31 | 7.26% | 0.00 |
| 2026-01-12 | 72.00 | 71.48 | 0.48 | 0.68% | 69.60 | 73.46 | 65064 | 46496.88 | 4.84% | 0.00 |
| 2026-01-09 | 67.00 | 71.00 | 3.23 | 4.77% | 66.65 | 71.99 | 61655 | 42507.70 | 4.59% | 0.00 |
| 2026-01-08 | 65.10 | 67.77 | 2.28 | 3.48% | 65.00 | 68.80 | 49201 | 32889.46 | 3.66% | 0.00 |
| 2026-01-07 | 61.57 | 65.49 | 4.51 | 7.40% | 61.00 | 67.67 | 69564 | 45099.41 | 5.18% | 5.00 |
| 2026-01-06 | 61.66 | 60.98 | -0.32 | -0.52% | 60.68 | 62.66 | 30031 | 18419.35 | 2.24% | 0.00 |
| 2026-01-05 | 56.55 | 61.30 | 4.90 | 8.69% | 56.43 | 62.00 | 55200 | 33071.55 | 4.11% | 0.00 |
| 2025-12-31 | 57.03 | 56.40 | -0.66 | -1.16% | 56.11 | 57.75 | 17640 | 10016.70 | 1.31% | 0.00 |
| 2025-12-30 | 57.18 | 57.06 | -0.32 | -0.56% | 55.40 | 57.98 | 31074 | 17633.22 | 2.31% | 0.00 |
| 2025-12-29 | 57.30 | 57.38 | -0.21 | -0.36% | 56.88 | 58.98 | 25382 | 14657.23 | 1.89% | 0.00 |
| 2025-12-26 | 57.91 | 57.59 | -0.76 | -1.30% | 57.17 | 58.80 | 21728 | 12569.41 | 1.62% | 0.00 |
| 2025-12-25 | 57.23 | 58.35 | 1.08 | 1.89% | 56.94 | 58.85 | 25009 | 14504.71 | 1.86% | 0.00 |
| 2025-12-24 | 56.80 | 57.27 | 0.18 | 0.32% | 56.72 | 58.20 | 18973 | 10878.55 | 1.41% | 0.00 |
| 2025-12-23 | 57.71 | 57.09 | 0.19 | 0.33% | 56.31 | 58.09 | 21449 | 12266.62 | 1.60% | 0.00 |
| 2025-12-22 | 56.77 | 56.90 | 0.13 | 0.23% | 55.86 | 57.66 | 16425 | 9370.41 | 1.22% | 0.00 |
| 2025-12-19 | 56.56 | 56.77 | -0.05 | -0.09% | 56.50 | 58.70 | 25762 | 14783.01 | 1.92% | 0.00 |
| 2025-12-18 | 57.50 | 56.82 | -1.33 | -2.29% | 56.77 | 57.87 | 17158 | 9813.95 | 1.28% | 0.00 |
| 2025-12-17 | 56.90 | 58.15 | 1.14 | 2.00% | 56.90 | 58.99 | 21974 | 12697.35 | 1.64% | 0.00 |
| 2025-12-16 | 57.30 | 57.01 | -1.11 | -1.91% | 56.46 | 58.75 | 24090 | 13818.39 | 1.79% | 0.00 |
| 2025-12-15 | 59.19 | 58.12 | -1.77 | -2.96% | 57.80 | 60.77 | 39289 | 23186.03 | 2.92% | 0.00 |
| 2025-12-12 | 55.65 | 59.89 | 3.32 | 5.87% | 55.65 | 61.02 | 71187 | 41944.21 | 5.30% | 0.00 |
| 2025-12-11 | 55.66 | 56.57 | 0.62 | 1.11% | 55.66 | 59.58 | 45980 | 26653.74 | 3.42% | 0.00 |
| 2025-12-10 | 54.74 | 55.95 | 1.14 | 2.08% | 53.70 | 56.18 | 30096 | 16669.70 | 2.24% | 0.00 |
| 2025-12-09 | 53.50 | 54.81 | 0.85 | 1.58% | 53.50 | 56.86 | 46803 | 26096.63 | 3.48% | 0.00 |
| 2025-12-08 | 53.78 | 53.96 | 0.72 | 1.35% | 53.52 | 54.26 | 16818 | 9075.75 | 1.25% | 0.00 |
| 2025-12-05 | 52.35 | 53.24 | 0.84 | 1.60% | 51.50 | 53.41 | 21749 | 11472.56 | 1.62% | 0.00 |
| 2025-12-04 | 52.18 | 52.40 | 0.20 | 0.38% | 51.45 | 53.08 | 22753 | 11907.29 | 1.69% | 0.00 |
| 2025-12-03 | 52.99 | 52.20 | -0.64 | -1.21% | 51.78 | 53.10 | 23097 | 12051.68 | 1.72% | 0.00 |
| 2025-12-02 | 56.40 | 52.84 | -3.31 | -5.89% | 52.73 | 56.40 | 46615 | 25046.96 | 3.47% | 0.00 |
| 2025-12-01 | 58.00 | 56.15 | -1.15 | -2.01% | 55.70 | 58.18 | 28168 | 15893.18 | 2.10% | 0.00 |
| 2025-11-28 | 56.62 | 57.30 | 0.69 | 1.22% | 56.20 | 57.34 | 15779 | 8991.56 | 1.17% | 0.00 |
| 2025-11-27 | 57.30 | 56.61 | -0.39 | -0.68% | 56.40 | 57.87 | 18456 | 10530.79 | 1.37% | 0.00 |
| 2025-11-26 | 56.33 | 57.00 | 0.10 | 0.18% | 56.33 | 59.90 | 31687 | 18429.06 | 2.36% | 0.00 |
| 2025-11-25 | 56.87 | 56.90 | 0.16 | 0.28% | 56.33 | 58.02 | 22753 | 13019.61 | 1.69% | 0.00 |
| 2025-11-24 | 55.91 | 56.74 | 0.94 | 1.68% | 55.09 | 57.20 | 19456 | 10971.53 | 1.45% | 0.10 |
上证大盘股票行情在线 K线走势图
美迪西(688202)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
