美迪西
SH688202 前复权 STAR
107.64
+3.68
(+3.54%)
今开
104.92
最高
111.17
最低
102.38
昨收
103.96
振幅
8.46%
成交量
80,790.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
108.38
MA10
107.51
MA20
100.92
MA60
93.44
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 104.92 | 111.17 | 102.38 | 107.64 | 80,791万 |
| 2 | 2026-09-29 | 104.98 | 110.26 | 103.15 | 103.96 | 54,924万 |
| 3 | 2026-09-28 | 108.00 | 109.96 | 104.61 | 105.30 | 55,844万 |
| 4 | 2026-09-24 | 117.50 | 118.92 | 107.80 | 107.91 | 70,633万 |
| 5 | 2026-09-23 | 109.86 | 120.00 | 108.51 | 117.08 | 78,449万 |
| 6 | 2026-09-22 | 108.99 | 113.68 | 107.50 | 109.86 | 63,626万 |
| 7 | 2026-09-21 | 108.00 | 113.28 | 106.50 | 109.85 | 70,141万 |
| 8 | 2026-09-18 | 103.98 | 108.58 | 103.25 | 106.20 | 66,904万 |
| 9 | 2026-09-17 | 102.80 | 106.00 | 101.29 | 103.89 | 59,859万 |
| 10 | 2026-09-16 | 99.00 | 105.15 | 97.46 | 103.39 | 71,155万 |
| 11 | 2026-09-15 | 96.50 | 100.24 | 95.88 | 98.50 | 64,399万 |
| 12 | 2026-09-14 | 89.74 | 97.51 | 88.00 | 96.99 | 68,356万 |