美迪凯（688079）历史行情

以下为美迪凯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
2026-10-06	16.960	16.240	17.450	16.100	-0.580	-3.448%	2,116.09万	3.54亿	5.217%
2026-10-05	16.960	16.240	17.450	16.100	-0.580	-3.448%	2,116.09万	3.54亿	5.217%
2026-10-02	16.960	16.240	17.450	16.100	-0.580	-3.448%	2,116.09万	3.54亿	5.217%
2026-10-01	16.960	16.240	17.450	16.100	-0.580	-3.448%	2,116.09万	3.54亿	5.217%
2026-09-30	16.960	16.240	17.450	16.100	-0.580	-3.448%	2,116.09万	0.00亿	0.000%
2026-09-29	16.760	16.820	17.460	16.240	-0.210	-1.233%	1,951.18万	0.00亿	0.000%
2026-09-28	18.430	17.030	18.500	16.730	-0.480	-2.741%	3,048.83万	0.00亿	0.000%
2026-09-27	17.700	17.510	18.300	17.340	-0.550	-3.045%	2,892.58万	5.14亿	7.131%
2026-09-24	17.700	17.510	18.300	17.340	-0.550	-3.045%	2,892.58万	0.00亿	0.000%
2026-09-23	17.300	18.060	18.800	17.300	0.980	5.738%	3,586.14万	0.00亿	0.000%
2026-09-22	17.400	17.080	17.840	16.970	-0.260	-1.499%	1,638.42万	0.00亿	0.000%
2026-09-21	16.830	17.340	17.970	16.800	0.500	2.969%	2,241.04万	0.00亿	0.000%
2026-09-18	16.990	16.840	17.380	16.270	0.200	1.202%	2,632.09万	0.00亿	0.000%
2026-09-17	15.480	16.640	18.180	15.410	1.230	7.982%	3,242.44万	0.00亿	0.000%
2026-09-16	14.740	15.410	15.530	14.600	0.690	4.688%	821.94万	0.00亿	0.000%
2026-09-15	14.650	14.720	15.050	14.550	-0.080	-0.541%	630.86万	0.00亿	0.000%
2026-09-14	14.480	14.800	14.950	14.110	0.270	1.858%	743.33万	0.00亿	0.000%
2026-09-11	14.590	14.530	14.710	13.890	-0.260	-1.758%	850.83万	0.00亿	0.000%
2026-09-10	14.900	14.790	15.130	14.700	-0.320	-2.118%	975.03万	0.00亿	0.000%
2026-09-09	15.300	15.110	15.640	15.050	-0.070	-0.461%	760.59万	0.00亿	0.000%
2026-09-08	15.330	15.180	15.750	15.080	-0.250	-1.620%	878.96万	0.00亿	0.000%
2026-09-07	14.960	15.430	15.630	14.960	0.580	3.906%	1,104.53万	0.00亿	0.000%
2026-09-04	15.450	14.850	15.870	14.710	-0.520	-3.383%	984.05万	0.00亿	0.000%
2026-09-03	15.360	15.370	15.600	15.000	0.150	0.986%	724.86万	0.00亿	0.000%
2026-09-02	15.330	15.220	15.500	15.070	-0.390	-2.498%	887.47万	0.00亿	0.000%
2026-09-01	16.090	15.610	16.090	15.350	-0.480	-2.983%	963.94万	0.00亿	0.000%
2026-08-31	15.410	16.090	16.170	15.300	0.320	2.029%	789.45万	0.00亿	0.000%
2026-08-28	15.890	15.770	16.720	15.730	-0.270	-1.683%	1,101.00万	0.00亿	0.000%
2026-08-27	15.250	16.040	16.250	15.250	0.590	3.819%	1,065.59万	0.00亿	0.000%
2026-08-26	15.900	15.450	15.900	15.000	-0.160	-1.025%	884.30万	0.00亿	0.000%
2026-08-25	15.250	15.610	15.850	14.650	0.040	0.257%	1,320.05万	0.00亿	0.000%
2026-08-24	16.000	15.570	16.040	15.140	-0.400	-2.505%	998.20万	0.00亿	0.000%
2026-08-21	15.600	15.970	16.120	15.160	0.300	1.914%	995.27万	0.00亿	0.000%
2026-08-20	15.900	15.670	16.080	15.370	-0.030	-0.191%	1,503.85万	0.00亿	0.000%
2026-08-19	16.690	15.700	16.930	15.490	-1.670	-9.614%	1,565.04万	0.00亿	0.000%
2026-08-18	17.150	17.370	17.550	16.760	0.220	1.283%	1,637.87万	0.00亿	0.000%
2026-08-17	16.180	17.150	17.220	15.980	0.940	5.799%	1,303.64万	0.00亿	0.000%
2026-08-14	16.000	16.210	16.550	15.840	0.410	2.595%	1,253.76万	0.00亿	0.000%
2026-08-13	16.660	15.800	16.800	15.750	-0.750	-4.532%	1,272.34万	0.00亿	0.000%
2026-08-12	15.520	16.550	16.630	15.520	0.970	6.226%	1,409.45万	0.00亿	0.000%
2026-08-11	15.490	15.580	15.930	15.250	-0.100	-0.638%	1,117.33万	0.00亿	0.000%
2026-08-10	16.160	15.680	16.250	15.330	-0.600	-3.686%	1,660.04万	0.00亿	0.000%
2026-08-07	15.280	16.280	16.400	14.910	0.990	6.475%	2,014.67万	0.00亿	0.000%
2026-08-06	14.690	15.290	15.520	14.400	0.370	2.480%	1,522.21万	0.00亿	0.000%
2026-08-05	14.000	14.920	15.100	13.850	0.970	6.953%	1,650.50万	0.00亿	0.000%
2026-08-04	13.090	13.950	14.090	13.010	1.010	7.805%	1,630.16万	0.00亿	0.000%
2026-08-03	12.990	12.940	13.720	12.770	-0.010	-0.077%	1,655.39万	0.00亿	0.000%
2026-07-31	13.210	12.950	13.850	12.950	0.650	5.285%	1,597.07万	0.00亿	0.000%
2026-07-30	13.400	12.300	13.510	12.130	-1.100	-8.209%	1,601.83万	0.00亿	0.000%
2026-07-29	13.810	13.400	13.960	12.600	-0.490	-3.528%	1,791.93万	0.00亿	0.000%
2026-07-28	14.790	13.890	15.330	13.840	-0.840	-5.703%	1,470.49万	0.00亿	0.000%
2026-07-27	14.070	14.730	14.780	13.700	0.750	5.365%	1,168.31万	0.00亿	0.000%
2026-07-24	14.130	13.980	14.720	13.840	-0.510	-3.520%	1,126.50万	0.00亿	0.000%
2026-07-23	15.000	14.490	15.390	14.300	-0.380	-2.555%	1,495.35万	0.00亿	0.000%
2026-07-22	14.870	14.870	15.980	14.570	-0.380	-2.492%	1,867.04万	0.00亿	0.000%
2026-07-21	13.960	15.250	15.380	12.150	1.360	9.791%	2,869.17万	0.00亿	0.000%
2026-07-20	16.450	13.890	16.680	13.110	-2.110	-13.188%	2,560.29万	0.00亿	0.000%
2026-07-17	18.160	16.000	18.300	15.780	-2.150	-11.846%	1,936.70万	0.00亿	0.000%
2026-07-16	19.420	18.150	19.690	17.910	-1.410	-7.209%	1,546.96万	0.00亿	0.000%
2026-07-15	20.600	19.560	21.000	19.420	-1.200	-5.780%	1,234.39万	0.00亿	0.000%
2026-07-14	20.090	20.760	21.000	19.340	0.670	3.335%	1,359.21万	0.00亿	0.000%
2026-07-13	21.890	20.090	22.770	19.850	-2.260	-10.112%	1,621.93万	0.00亿	0.000%
2026-07-10	23.290	22.350	24.390	22.260	-0.680	-2.953%	1,843.93万	0.00亿	0.000%
2026-07-09	22.000	23.030	23.140	21.320	1.300	5.983%	1,637.18万	0.00亿	0.000%
2026-07-08	23.000	21.730	23.280	21.300	-1.170	-5.109%	1,435.53万	0.00亿	0.000%
2026-07-07	23.000	22.900	23.590	22.330	-0.310	-1.336%	1,348.88万	0.00亿	0.000%
2026-07-06	25.000	23.210	25.130	22.800	-1.490	-6.032%	2,289.31万	0.00亿	0.000%
2026-07-03	26.000	24.700	26.490	24.530	-1.900	-7.143%	2,409.74万	0.00亿	0.000%
2026-07-02	25.710	26.600	27.890	24.100	-1.830	-6.437%	2,957.89万	0.00亿	0.000%
2026-07-01	29.000	28.430	29.700	27.020	-2.320	-7.545%	3,555.82万	0.00亿	0.000%
2026-06-30	29.250	30.750	30.900	28.670	1.420	4.841%	4,292.76万	0.00亿	0.000%
2026-06-29	30.550	29.330	32.330	27.020	-0.890	-2.945%	4,488.04万	0.00亿	0.000%
2026-06-26	27.910	30.220	31.790	27.660	1.590	5.554%	5,212.61万	0.00亿	0.000%
2026-06-25	30.180	28.630	30.830	27.900	-0.470	-1.615%	4,550.81万	0.00亿	0.000%
2026-06-24	28.100	29.100	30.180	27.380	0.310	1.077%	3,699.85万	0.00亿	0.000%
2026-06-23	29.190	28.790	29.490	27.670	-0.680	-2.307%	2,717.85万	0.00亿	0.000%
2026-06-22	30.360	29.470	30.750	28.350	-0.090	-0.304%	4,519.08万	0.00亿	0.000%
2026-06-18	32.300	29.560	32.300	28.710	-2.380	-7.451%	5,280.11万	0.00亿	0.000%
2026-06-17	27.570	31.940	31.940	27.570	5.320	19.985%	1,617.51万	0.00亿	0.000%
2026-06-16	25.010	26.620	26.960	24.900	0.640	2.463%	4,371.14万	0.00亿	0.000%
2026-06-15	22.650	25.980	26.630	22.570	3.460	15.364%	4,138.97万	0.00亿	0.000%
2026-06-12	24.250	22.520	24.830	22.300	-1.730	-7.134%	3,664.84万	0.00亿	0.000%
2026-06-11	24.100	24.250	25.450	23.560	-0.600	-2.414%	2,861.11万	0.00亿	0.000%
2026-06-10	26.990	24.850	27.000	24.480	-3.110	-11.123%	3,925.67万	0.00亿	0.000%
2026-06-09	29.000	27.960	29.490	26.730	-0.530	-1.860%	4,160.73万	0.00亿	0.000%
2026-06-08	28.880	28.490	32.260	28.430	-2.610	-8.392%	4,367.78万	0.00亿	0.000%
2026-06-05	31.980	31.100	33.700	30.620	-0.750	-2.355%	4,934.56万	0.00亿	0.000%
2026-06-04	28.620	31.850	33.850	28.620	1.650	5.464%	4,988.16万	0.00亿	0.000%
2026-06-03	29.000	30.200	31.000	28.010	3.440	12.855%	6,316.69万	0.00亿	0.000%
2026-06-02	24.760	26.760	26.760	24.710	4.460	20.000%	2,078.58万	0.00亿	0.000%
2026-06-01	20.600	22.300	23.670	19.980	1.710	8.305%	3,286.81万	0.00亿	0.000%
2026-05-29	22.260	20.590	22.580	20.590	-1.600	-7.210%	3,039.18万	0.00亿	0.000%
2026-05-28	22.000	22.190	23.200	21.460	-0.410	-1.814%	3,549.64万	0.00亿	0.000%
2026-05-27	25.620	22.600	25.920	22.010	-1.960	-7.980%	5,595.21万	0.00亿	0.000%
2026-05-26	23.910	24.560	24.590	21.900	0.720	3.020%	4,332.91万	0.00亿	0.000%
2026-05-25	22.810	23.840	24.080	21.840	0.740	3.203%	4,899.45万	0.00亿	0.000%
2026-05-22	21.630	23.100	24.120	21.400	2.470	11.973%	6,098.18万	0.00亿	0.000%
2026-05-21	19.680	20.630	22.550	19.470	1.840	9.792%	6,783.78万	0.00亿	0.000%
2026-05-20	18.410	18.790	18.900	17.770	0.250	1.348%	1,566.02万	0.00亿	0.000%
2026-05-19	17.800	18.540	19.120	17.560	0.440	2.431%	1,462.53万	0.00亿	0.000%
2026-05-18	17.590	18.100	18.380	17.100	0.570	3.252%	1,702.96万	0.00亿	0.000%
2026-05-15	18.450	17.530	19.160	17.330	-1.340	-7.101%	2,206.58万	0.00亿	0.000%
2026-05-14	17.540	18.870	19.870	17.340	1.400	8.014%	2,675.02万	0.00亿	0.000%
2026-05-13	17.370	17.470	17.750	17.000	-0.170	-0.964%	1,591.62万	0.00亿	0.000%
2026-05-12	16.860	17.640	18.130	16.440	0.820	4.875%	1,936.88万	0.00亿	0.000%
2026-05-11	16.670	16.820	17.520	16.420	0.400	2.436%	1,198.96万	0.00亿	0.000%
2026-05-08	15.780	16.420	16.580	15.760	0.380	2.369%	1,040.51万	0.00亿	0.000%
2026-05-07	15.140	16.040	16.200	14.780	0.940	6.225%	1,415.16万	0.00亿	0.000%
2026-05-06	15.060	15.100	15.760	15.030	0.290	1.958%	1,486.90万	0.00亿	0.000%
2026-04-30	15.520	14.810	15.850	14.530	-0.720	-4.636%	1,475.96万	0.00亿	0.000%
2026-04-29	15.500	15.530	16.180	15.220	0.000	0.000%	931.68万	0.00亿	0.000%
2026-04-28	16.000	15.530	16.090	15.360	-0.270	-1.709%	733.42万	0.00亿	0.000%
2026-04-27	15.410	15.800	15.950	15.310	0.500	3.268%	972.05万	0.00亿	0.000%
2026-04-24	15.510	15.300	15.880	15.090	-0.330	-2.111%	1,126.99万	0.00亿	0.000%
2026-04-23	16.280	15.630	16.420	15.430	-0.760	-4.637%	1,489.65万	0.00亿	0.000%
2026-04-22	16.520	16.390	16.800	16.050	-0.340	-2.032%	1,403.46万	0.00亿	0.000%
2026-04-21	16.250	16.730	17.050	15.960	0.480	2.954%	1,517.92万	0.00亿	0.000%
2026-04-20	16.250	16.250	17.100	16.180	0.000	0.000%	1,626.78万	0.00亿	0.000%
2026-04-17	15.500	16.250	16.650	15.440	0.690	4.434%	1,539.08万	0.00亿	0.000%
2026-04-16	15.140	15.560	15.800	15.040	0.270	1.766%	1,086.25万	0.00亿	0.000%
2026-04-15	15.400	15.290	16.050	15.230	0.070	0.460%	1,281.56万	0.00亿	0.000%
2026-04-14	15.660	15.220	15.760	15.080	-0.310	-1.996%	1,307.80万	0.00亿	0.000%
2026-04-13	15.020	15.530	15.720	14.950	0.340	2.238%	1,453.28万	0.00亿	0.000%
2026-04-10	15.610	15.190	16.130	15.150	-0.270	-1.746%	1,959.10万	0.00亿	0.000%
2026-04-09	14.070	15.460	15.680	14.070	0.000	0.000%	2,397.63万	0.00亿	0.000%
2026-04-08	13.800	14.280	14.330	13.800	0.000	0.000%	1,104.23万	0.00亿	0.000%
2026-04-07	13.910	13.650	14.100	13.380	0.000	0.000%	1,128.84万	0.00亿	0.000%
2026-04-03	12.200	13.690	14.110	12.200	0.000	0.000%	2,147.45万	0.00亿	0.000%
2026-04-02	12.550	12.280	13.090	12.160	0.000	0.000%	807.38万	0.00亿	0.000%
2026-04-01	12.380	12.500	13.050	12.350	0.000	0.000%	888.92万	0.00亿	0.000%