美迪凯
SH688079 前复权 STAR
16.24
-0.58
(-3.45%)
今开
16.96
最高
17.45
最低
16.10
昨收
16.82
振幅
8.03%
成交量
211,609.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
17.13
MA10
16.90
MA20
15.95
MA60
16.09
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.96 | 17.45 | 16.10 | 16.24 | 211,609万 |
| 2 | 2026-09-29 | 16.76 | 17.46 | 16.24 | 16.82 | 195,118万 |
| 3 | 2026-09-28 | 18.43 | 18.50 | 16.73 | 17.03 | 304,883万 |
| 4 | 2026-09-24 | 17.70 | 18.30 | 17.34 | 17.51 | 289,258万 |
| 5 | 2026-09-23 | 17.30 | 18.80 | 17.30 | 18.06 | 358,614万 |
| 6 | 2026-09-22 | 17.40 | 17.84 | 16.97 | 17.08 | 163,842万 |
| 7 | 2026-09-21 | 16.83 | 17.97 | 16.80 | 17.34 | 224,104万 |
| 8 | 2026-09-18 | 16.99 | 17.38 | 16.27 | 16.84 | 263,209万 |
| 9 | 2026-09-17 | 15.48 | 18.18 | 15.41 | 16.64 | 324,244万 |
| 10 | 2026-09-16 | 14.74 | 15.53 | 14.60 | 15.41 | 82,194万 |
| 11 | 2026-09-15 | 14.65 | 15.05 | 14.55 | 14.72 | 63,086万 |
| 12 | 2026-09-14 | 14.48 | 14.95 | 14.11 | 14.80 | 74,333万 |