麦迪科技（603990）历史行情

以下为麦迪科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.000	19.400	19.640	18.420	0.350	1.837%	16.50万	0.00亿	0.000%
2026-10-08	19.360	19.050	19.400	18.780	-0.290	-1.499%	9.70万	0.00亿	0.000%
2026-10-07	18.960	19.340	19.360	18.700	0.400	2.112%	1,343.48万	2.57亿	4.401%
2026-10-06	18.960	19.340	19.360	18.700	0.400	2.112%	1,343.48万	2.57亿	4.401%
2026-10-05	18.960	19.340	19.360	18.700	0.400	2.112%	1,343.48万	2.57亿	4.401%
2026-10-02	18.960	19.340	19.360	18.700	0.400	2.112%	1,343.48万	2.57亿	4.401%
2026-10-01	18.960	19.340	19.360	18.700	0.400	2.112%	1,343.48万	2.57亿	4.401%
2026-09-30	18.960	19.340	19.360	18.700	0.400	2.112%	13.43万	0.00亿	0.000%
2026-09-29	18.910	18.940	19.220	18.700	-0.050	-0.263%	7.29万	0.00亿	0.000%
2026-09-28	19.090	18.990	19.240	18.550	-0.130	-0.680%	13.92万	0.00亿	0.000%
2026-09-27	19.090	19.120	19.720	19.060	-0.220	-1.138%	1,106.74万	2.14亿	3.626%
2026-09-24	19.090	19.120	19.720	19.060	-0.220	-1.138%	11.07万	0.00亿	0.000%
2026-09-23	20.000	19.340	20.080	19.290	-0.570	-2.863%	18.38万	0.00亿	0.000%
2026-09-22	20.060	19.910	20.720	18.950	-0.180	-0.896%	29.25万	0.00亿	0.000%
2026-09-21	20.280	20.090	20.320	19.880	-0.200	-0.986%	11.50万	0.00亿	0.000%
2026-09-18	19.900	20.290	20.660	19.700	0.770	3.945%	15.05万	0.00亿	0.000%
2026-09-17	20.080	19.520	20.170	19.450	-0.680	-3.366%	11.88万	0.00亿	0.000%
2026-09-16	19.300	20.200	20.200	19.200	1.110	5.815%	17.45万	0.00亿	0.000%
2026-09-15	19.460	19.090	19.550	19.040	-0.460	-2.353%	8.23万	0.00亿	0.000%
2026-09-14	19.550	19.550	19.620	19.120	-0.100	-0.509%	10.95万	0.00亿	0.000%
2026-09-11	19.950	19.650	20.070	19.020	-0.420	-2.093%	11.05万	0.00亿	0.000%
2026-09-10	20.360	20.070	20.390	19.940	-0.470	-2.288%	8.90万	0.00亿	0.000%
2026-09-09	20.320	20.540	20.960	20.100	0.130	0.637%	9.92万	0.00亿	0.000%
2026-09-08	20.320	20.410	20.630	20.060	0.060	0.295%	10.43万	0.00亿	0.000%
2026-09-07	21.880	20.350	21.900	19.910	-0.380	-1.833%	18.08万	0.00亿	0.000%
2026-09-04	22.140	20.730	22.220	20.390	-1.250	-5.687%	18.07万	0.00亿	0.000%
2026-09-03	22.080	21.980	22.620	21.720	-0.130	-0.588%	11.68万	0.00亿	0.000%
2026-09-02	23.000	22.110	23.020	22.000	-0.990	-4.286%	16.93万	0.00亿	0.000%
2026-09-01	22.550	23.100	23.580	22.550	0.910	4.101%	25.11万	0.00亿	0.000%
2026-08-31	20.480	22.190	22.530	20.480	0.280	1.278%	19.32万	0.00亿	0.000%
2026-08-28	23.230	21.910	24.350	21.850	-0.860	-3.777%	31.17万	0.00亿	0.000%
2026-08-27	22.430	22.770	23.570	22.360	0.350	1.561%	21.40万	0.00亿	0.000%
2026-08-26	23.520	22.420	23.600	21.910	-1.030	-4.392%	16.38万	0.00亿	0.000%
2026-08-25	22.620	23.450	23.480	22.310	0.700	3.077%	13.95万	0.00亿	0.000%
2026-08-24	23.500	22.750	23.980	21.980	-0.150	-0.655%	18.95万	0.00亿	0.000%
2026-08-21	22.490	22.900	22.900	21.890	0.640	2.875%	12.51万	0.00亿	0.000%
2026-08-20	23.500	22.260	23.500	22.000	-0.120	-0.536%	12.39万	0.00亿	0.000%
2026-08-19	23.570	22.380	23.760	22.110	-1.280	-5.410%	17.58万	0.00亿	0.000%
2026-08-18	23.360	23.660	24.150	23.000	0.330	1.414%	20.07万	0.00亿	0.000%
2026-08-17	23.500	23.330	23.880	22.310	-0.050	-0.214%	26.95万	0.00亿	0.000%
2026-08-14	21.640	23.380	23.650	21.640	1.120	5.031%	46.35万	0.00亿	0.000%
2026-08-13	24.950	22.260	25.000	22.260	-2.470	-9.988%	62.71万	0.00亿	0.000%
2026-08-12	24.120	24.730	25.030	23.660	0.530	2.190%	24.31万	0.00亿	0.000%
2026-08-11	23.890	24.200	24.880	23.540	0.660	2.804%	38.57万	0.00亿	0.000%
2026-08-10	22.830	23.540	23.680	22.700	1.230	5.513%	39.67万	0.00亿	0.000%
2026-08-07	20.800	22.310	22.520	20.700	1.610	7.778%	33.63万	0.00亿	0.000%
2026-08-06	18.840	20.700	20.860	18.620	1.580	8.264%	27.81万	0.00亿	0.000%
2026-08-05	18.280	19.120	19.600	18.240	1.160	6.459%	33.30万	0.00亿	0.000%
2026-08-04	16.130	17.960	17.960	15.700	1.630	9.982%	32.57万	0.00亿	0.000%
2026-08-03	18.220	16.330	18.650	16.330	-1.810	-9.978%	26.30万	0.00亿	0.000%
2026-07-31	18.480	18.140	18.580	17.820	0.140	0.778%	14.62万	0.00亿	0.000%
2026-07-30	19.400	18.000	19.800	17.530	-1.400	-7.216%	21.13万	0.00亿	0.000%
2026-07-29	19.100	19.400	19.490	18.700	0.320	1.677%	15.72万	0.00亿	0.000%
2026-07-28	18.870	19.080	20.200	18.650	0.400	2.141%	25.54万	0.00亿	0.000%
2026-07-27	18.000	18.680	19.000	17.420	1.220	6.987%	24.22万	0.00亿	0.000%
2026-07-24	17.000	17.460	17.980	16.820	0.310	1.808%	16.61万	0.00亿	0.000%
2026-07-23	16.640	17.150	17.470	16.430	0.380	2.266%	12.44万	0.00亿	0.000%
2026-07-22	16.750	16.770	16.900	15.660	0.020	0.119%	21.40万	0.00亿	0.000%
2026-07-21	17.800	16.750	17.800	15.600	-0.580	-3.347%	27.43万	0.00亿	0.000%
2026-07-20	17.100	17.330	18.280	16.790	0.050	0.289%	24.68万	0.00亿	0.000%
2026-07-17	19.000	17.280	19.210	17.200	-1.830	-9.576%	25.65万	0.00亿	0.000%
2026-07-16	19.000	19.110	19.630	18.590	0.150	0.791%	13.54万	0.00亿	0.000%
2026-07-15	19.450	18.960	19.450	18.810	-0.250	-1.301%	10.70万	0.00亿	0.000%
2026-07-14	18.920	19.210	19.450	18.640	0.310	1.640%	11.90万	0.00亿	0.000%
2026-07-13	20.260	18.900	20.500	18.230	-1.350	-6.667%	27.29万	0.00亿	0.000%
2026-07-10	20.990	20.250	21.700	20.120	-0.700	-3.341%	25.54万	0.00亿	0.000%
2026-07-09	20.720	20.950	21.540	20.330	0.000	0.000%	19.73万	0.00亿	0.000%
2026-07-08	22.490	20.950	23.450	20.320	-1.260	-5.673%	28.96万	0.00亿	0.000%
2026-07-07	22.770	22.210	22.990	21.600	-0.790	-3.435%	24.51万	0.00亿	0.000%
2026-07-06	21.880	23.000	23.600	21.700	1.310	6.040%	38.45万	0.00亿	0.000%
2026-07-03	21.390	21.690	21.980	20.900	0.340	1.593%	19.97万	0.00亿	0.000%
2026-07-02	21.310	21.350	22.490	21.100	0.050	0.235%	21.66万	0.00亿	0.000%
2026-07-01	21.190	21.300	22.290	21.190	0.010	0.047%	17.60万	0.00亿	0.000%
2026-06-30	20.600	21.290	21.550	20.300	0.640	3.099%	14.35万	0.00亿	0.000%
2026-06-29	20.900	20.650	21.660	20.330	-0.240	-1.149%	12.50万	0.00亿	0.000%
2026-06-26	20.850	20.890	21.550	20.220	0.040	0.192%	17.37万	0.00亿	0.000%
2026-06-25	21.720	20.850	22.210	20.700	-0.440	-2.067%	21.75万	0.00亿	0.000%
2026-06-24	22.000	21.290	22.000	19.680	-0.240	-1.115%	25.01万	0.00亿	0.000%
2026-06-23	21.720	21.530	22.280	21.460	-0.390	-1.779%	16.41万	0.00亿	0.000%
2026-06-22	21.850	21.920	22.000	21.370	0.110	0.504%	15.81万	0.00亿	0.000%
2026-06-18	22.300	21.810	22.500	21.550	-0.710	-3.153%	16.54万	0.00亿	0.000%
2026-06-17	22.310	22.520	23.200	22.200	-0.310	-1.358%	20.13万	0.00亿	0.000%
2026-06-16	21.630	22.830	23.130	21.450	1.060	4.869%	34.13万	0.00亿	0.000%
2026-06-15	22.040	21.770	22.310	21.320	-0.270	-1.225%	25.91万	0.00亿	0.000%
2026-06-12	20.240	22.040	22.040	20.100	2.000	9.980%	16.71万	0.00亿	0.000%
2026-06-11	21.010	20.040	21.190	19.930	-0.960	-4.571%	18.70万	0.00亿	0.000%
2026-06-10	21.050	21.000	21.500	20.600	-0.370	-1.731%	17.91万	0.00亿	0.000%
2026-06-09	21.610	21.370	22.310	20.960	0.010	0.047%	21.15万	0.00亿	0.000%
2026-06-08	21.600	21.360	22.630	21.160	-1.300	-5.737%	26.74万	0.00亿	0.000%
2026-06-05	22.780	22.660	23.230	22.030	-0.300	-1.307%	29.36万	0.00亿	0.000%
2026-06-04	22.370	22.960	23.690	22.050	0.300	1.324%	34.25万	0.00亿	0.000%
2026-06-03	21.360	22.660	23.230	21.280	0.650	2.953%	37.76万	0.00亿	0.000%
2026-06-02	20.650	22.010	22.720	20.070	1.360	6.586%	40.69万	0.00亿	0.000%
2026-06-01	19.760	20.650	21.260	19.750	1.020	5.196%	31.28万	0.00亿	0.000%
2026-05-29	20.080	19.630	20.380	19.510	-0.430	-2.144%	28.25万	0.00亿	0.000%
2026-05-28	19.400	20.060	20.180	19.160	0.470	2.399%	29.15万	0.00亿	0.000%
2026-05-27	19.380	19.590	20.000	19.150	0.140	0.720%	35.80万	0.00亿	0.000%
2026-05-26	18.760	19.450	19.690	18.390	0.880	4.739%	55.91万	0.00亿	0.000%
2026-05-25	17.000	18.570	18.570	16.990	1.690	10.012%	24.77万	0.00亿	0.000%
2026-05-22	16.500	16.880	17.300	16.470	0.400	2.427%	21.82万	0.00亿	0.000%
2026-05-21	16.200	16.480	17.100	16.180	0.270	1.666%	24.50万	0.00亿	0.000%
2026-05-20	16.250	16.210	16.650	16.140	-0.200	-1.219%	10.67万	0.00亿	0.000%
2026-05-19	16.380	16.410	16.500	16.180	-0.070	-0.425%	11.15万	0.00亿	0.000%
2026-05-18	16.700	16.480	16.920	16.280	-0.080	-0.483%	16.33万	0.00亿	0.000%
2026-05-15	16.220	16.560	16.750	16.080	0.350	2.159%	21.32万	0.00亿	0.000%
2026-05-14	16.120	16.210	16.750	16.100	0.090	0.558%	18.70万	0.00亿	0.000%
2026-05-13	15.870	16.120	16.290	15.820	0.100	0.624%	18.78万	0.00亿	0.000%
2026-05-12	16.170	16.020	16.380	15.870	-0.150	-0.928%	12.71万	0.00亿	0.000%
2026-05-11	15.890	16.170	16.250	15.730	0.230	1.443%	15.30万	0.00亿	0.000%
2026-05-08	15.500	15.940	15.950	15.450	0.450	2.905%	15.08万	0.00亿	0.000%
2026-05-07	15.550	15.490	15.550	15.250	-0.090	-0.578%	13.55万	0.00亿	0.000%
2026-05-06	16.130	15.580	16.170	15.460	-0.240	-1.517%	22.28万	0.00亿	0.000%
2026-04-30	15.080	15.820	15.980	15.080	0.750	4.977%	25.47万	0.00亿	0.000%
2026-04-29	14.690	15.070	15.230	14.380	0.290	1.962%	10.99万	0.00亿	0.000%
2026-04-28	15.130	14.780	15.300	14.780	-0.350	-2.313%	11.37万	0.00亿	0.000%
2026-04-27	15.380	15.130	15.410	15.030	-0.290	-1.881%	11.85万	0.00亿	0.000%
2026-04-24	14.900	15.420	15.600	14.700	0.590	3.978%	21.81万	0.00亿	0.000%
2026-04-23	15.020	14.830	15.190	14.800	-0.180	-1.199%	9.99万	0.00亿	0.000%
2026-04-22	15.120	15.010	15.120	14.800	-0.110	-0.728%	9.45万	0.00亿	0.000%
2026-04-21	15.310	15.120	15.370	14.970	-0.170	-1.112%	7.82万	0.00亿	0.000%
2026-04-20	15.070	15.290	15.700	14.880	0.300	2.001%	16.30万	0.00亿	0.000%
2026-04-17	15.120	14.990	15.160	14.700	-0.190	-1.252%	14.83万	0.00亿	0.000%
2026-04-16	15.160	15.180	15.250	15.030	0.010	0.066%	7.37万	0.00亿	0.000%
2026-04-15	15.220	15.170	15.380	15.110	0.010	0.066%	8.12万	0.00亿	0.000%
2026-04-14	15.470	15.160	15.500	14.880	-0.140	-0.915%	13.34万	0.00亿	0.000%
2026-04-13	15.250	15.300	15.390	15.020	0.000	0.000%	10.35万	0.00亿	0.000%
2026-04-10	15.380	15.390	15.650	15.330	0.000	0.000%	12.56万	0.00亿	0.000%
2026-04-09	15.310	15.340	15.550	15.210	0.000	0.000%	13.15万	0.00亿	0.000%
2026-04-08	15.430	15.510	15.520	15.290	0.000	0.000%	13.79万	0.00亿	0.000%
2026-04-07	15.000	15.200	15.540	15.000	0.000	0.000%	8.26万	0.00亿	0.000%
2026-04-03	15.350	15.080	15.420	14.870	0.000	0.000%	11.94万	0.00亿	0.000%
2026-04-02	15.090	15.330	15.450	15.010	0.000	0.000%	11.72万	0.00亿	0.000%
2026-04-01	15.150	15.140	15.250	14.980	0.000	0.000%	8.44万	0.00亿	0.000%