美迪西（688202）历史行情

以下为美迪西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
2026-10-02	104.920	107.640	111.170	102.380	3.680	3.540%	807.91万	8.68亿	6.013%
2026-10-01	104.920	107.640	111.170	102.380	3.680	3.540%	807.91万	8.68亿	6.013%
2026-09-30	104.920	107.640	111.170	102.380	3.680	3.540%	807.91万	0.00亿	0.000%
2026-09-29	104.980	103.960	110.260	103.150	-1.340	-1.273%	549.24万	0.00亿	0.000%
2026-09-28	108.000	105.300	109.960	104.610	-2.610	-2.419%	558.44万	0.00亿	0.000%
2026-09-27	117.500	107.910	118.920	107.800	-9.170	-7.832%	706.33万	7.89亿	5.257%
2026-09-24	117.500	107.910	118.920	107.800	-9.170	-7.832%	706.33万	0.00亿	0.000%
2026-09-23	109.860	117.080	120.000	108.510	7.220	6.572%	784.49万	0.00亿	0.000%
2026-09-22	108.990	109.860	113.680	107.500	0.010	0.009%	636.26万	0.00亿	0.000%
2026-09-21	108.000	109.850	113.280	106.500	3.650	3.437%	701.41万	0.00亿	0.000%
2026-09-18	103.980	106.200	108.580	103.250	2.310	2.224%	669.04万	0.00亿	0.000%
2026-09-17	102.800	103.890	106.000	101.290	0.500	0.484%	598.59万	0.00亿	0.000%
2026-09-16	99.000	103.390	105.150	97.460	4.890	4.964%	711.55万	0.00亿	0.000%
2026-09-15	96.500	98.500	100.240	95.880	1.510	1.557%	643.99万	0.00亿	0.000%
2026-09-14	89.740	96.990	97.510	88.000	7.650	8.563%	683.56万	0.00亿	0.000%
2026-09-11	92.220	89.340	93.930	87.400	-5.120	-5.420%	589.06万	0.00亿	0.000%
2026-09-10	96.000	94.460	97.000	92.900	-2.240	-2.316%	539.43万	0.00亿	0.000%
2026-09-09	92.420	96.700	98.650	91.380	3.000	3.202%	903.31万	0.00亿	0.000%
2026-09-08	91.420	93.700	94.300	89.160	2.200	2.404%	949.07万	0.00亿	0.000%
2026-09-07	93.000	91.500	93.480	90.780	-1.740	-1.866%	430.38万	0.00亿	0.000%
2026-09-04	95.020	93.240	98.000	92.750	-1.600	-1.687%	599.84万	0.00亿	0.000%
2026-09-03	95.040	94.840	95.600	91.800	0.880	0.937%	537.09万	0.00亿	0.000%
2026-09-02	94.560	93.960	96.790	93.010	-0.600	-0.635%	564.72万	0.00亿	0.000%
2026-09-01	95.600	94.560	95.660	91.690	-0.890	-0.932%	585.36万	0.00亿	0.000%
2026-08-31	95.880	95.450	96.880	93.000	-2.300	-2.353%	560.79万	0.00亿	0.000%
2026-08-28	100.000	97.750	102.100	96.930	-2.620	-2.610%	564.53万	0.00亿	0.000%
2026-08-27	103.880	100.370	103.880	98.280	-3.860	-3.703%	804.60万	0.00亿	0.000%
2026-08-26	103.000	104.230	107.680	99.990	1.030	0.998%	939.09万	0.00亿	0.000%
2026-08-25	93.890	103.200	105.880	93.000	8.500	8.976%	1,086.71万	0.00亿	0.000%
2026-08-24	100.000	94.700	101.990	93.250	-5.770	-5.743%	733.20万	0.00亿	0.000%
2026-08-21	104.000	100.470	107.920	99.380	-9.530	-8.664%	901.63万	0.00亿	0.000%
2026-08-20	105.000	110.000	113.600	102.030	10.140	10.154%	1,367.13万	0.00亿	0.000%
2026-08-19	108.510	99.860	111.000	99.000	-8.640	-7.963%	982.18万	0.00亿	0.000%
2026-08-18	108.000	108.500	111.110	104.970	1.140	1.062%	789.34万	0.00亿	0.000%
2026-08-17	103.000	107.360	108.280	103.000	-1.400	-1.287%	836.80万	0.00亿	0.000%
2026-08-14	107.240	108.760	108.760	102.300	1.410	1.313%	1,109.10万	0.00亿	0.000%
2026-08-13	105.000	107.350	111.230	105.000	1.350	1.274%	1,135.73万	0.00亿	0.000%
2026-08-12	105.000	106.000	113.000	104.250	2.300	2.218%	1,135.09万	0.00亿	0.000%
2026-08-11	103.200	103.700	110.000	100.580	0.600	0.582%	1,383.20万	0.00亿	0.000%
2026-08-10	97.000	103.100	109.000	95.110	8.000	8.412%	1,727.61万	0.00亿	0.000%
2026-08-07	80.990	95.100	96.000	79.830	13.300	16.259%	1,348.92万	0.00亿	0.000%
2026-08-06	80.600	81.800	83.790	77.950	2.640	3.335%	732.50万	0.00亿	0.000%
2026-08-05	77.000	79.160	80.710	76.480	1.150	1.474%	664.99万	0.00亿	0.000%
2026-08-04	70.530	78.010	78.560	70.500	9.130	13.255%	1,029.64万	0.00亿	0.000%
2026-08-03	72.970	68.880	75.910	68.420	-4.340	-5.927%	680.68万	0.00亿	0.000%
2026-07-31	72.980	73.220	76.580	72.000	1.690	2.363%	560.32万	0.00亿	0.000%
2026-07-30	78.940	71.530	78.990	71.100	-7.450	-9.433%	696.62万	0.00亿	0.000%
2026-07-29	79.480	78.980	81.210	76.000	0.580	0.740%	670.92万	0.00亿	0.000%
2026-07-28	83.050	78.400	83.980	77.830	-6.200	-7.329%	668.37万	0.00亿	0.000%
2026-07-27	80.210	84.600	87.380	79.220	2.150	2.608%	802.25万	0.00亿	0.000%
2026-07-24	82.580	82.450	86.680	81.200	-0.440	-0.531%	810.19万	0.00亿	0.000%
2026-07-23	83.000	82.890	88.200	81.800	-2.270	-2.666%	787.56万	0.00亿	0.000%
2026-07-22	79.770	85.160	90.980	78.010	4.830	6.013%	1,194.53万	0.00亿	0.000%
2026-07-21	74.000	80.330	80.500	67.870	6.810	9.263%	1,095.26万	0.00亿	0.000%
2026-07-20	72.690	73.520	77.260	71.350	0.830	1.142%	950.21万	0.00亿	0.000%
2026-07-17	79.900	72.690	81.300	72.110	-8.890	-10.897%	1,130.16万	0.00亿	0.000%
2026-07-16	85.600	81.580	86.900	79.900	-5.770	-6.606%	1,224.49万	0.00亿	0.000%
2026-07-15	84.700	87.350	96.900	84.000	4.150	4.988%	1,619.28万	0.00亿	0.000%
2026-07-14	84.000	83.200	84.330	76.530	-0.940	-1.117%	1,096.99万	0.00亿	0.000%
2026-07-13	88.190	84.140	93.880	83.390	-2.860	-3.287%	1,125.45万	0.00亿	0.000%
2026-07-10	76.500	87.000	91.800	76.200	9.850	12.767%	1,191.63万	0.00亿	0.000%
2026-07-09	75.150	77.150	79.500	74.000	1.500	1.983%	595.97万	0.00亿	0.000%
2026-07-08	76.970	75.650	79.860	75.030	0.040	0.053%	672.82万	0.00亿	0.000%
2026-07-07	75.480	75.610	80.700	75.060	-2.190	-2.815%	740.54万	0.00亿	0.000%
2026-07-06	77.890	77.800	82.680	76.190	-0.700	-0.892%	891.24万	0.00亿	0.000%
2026-07-03	79.070	78.500	80.660	74.940	0.900	1.160%	882.15万	0.00亿	0.000%
2026-07-02	81.980	77.600	87.650	77.200	-4.710	-5.722%	975.79万	0.00亿	0.000%
2026-07-01	79.110	82.310	84.690	75.780	1.600	1.982%	869.28万	0.00亿	0.000%
2026-06-30	77.000	80.710	83.450	75.020	3.360	4.344%	889.94万	0.00亿	0.000%
2026-06-29	71.380	77.350	77.500	70.070	6.780	9.607%	1,026.74万	0.00亿	0.000%
2026-06-26	71.490	70.570	74.670	69.500	-0.920	-1.287%	825.28万	0.00亿	0.000%
2026-06-25	66.330	71.490	72.510	65.880	4.190	6.226%	853.58万	0.00亿	0.000%
2026-06-24	64.410	67.300	68.800	64.090	2.890	4.487%	592.06万	0.00亿	0.000%
2026-06-23	63.080	64.410	65.750	62.500	0.560	0.877%	607.45万	0.00亿	0.000%
2026-06-22	56.070	63.850	63.990	55.110	6.860	12.037%	904.90万	0.00亿	0.000%
2026-06-18	53.850	56.990	58.380	52.800	3.440	6.424%	682.79万	0.00亿	0.000%
2026-06-17	53.270	53.550	53.760	51.900	0.840	1.594%	362.62万	0.00亿	0.000%
2026-06-16	52.320	52.710	52.860	51.320	0.310	0.592%	285.99万	0.00亿	0.000%
2026-06-15	52.050	52.400	52.430	50.500	-0.970	-1.818%	387.80万	0.00亿	0.000%
2026-06-12	51.650	53.370	53.370	50.770	2.020	3.934%	388.94万	0.00亿	0.000%
2026-06-11	51.510	51.350	52.480	50.500	-0.710	-1.364%	249.55万	0.00亿	0.000%
2026-06-10	51.350	52.060	53.700	51.300	0.000	0.000%	296.79万	0.00亿	0.000%
2026-06-09	51.610	52.060	52.740	50.820	0.750	1.462%	273.61万	0.00亿	0.000%
2026-06-08	53.000	51.310	54.750	50.750	-3.440	-6.283%	402.89万	0.00亿	0.000%
2026-06-05	56.180	54.750	56.920	53.960	-1.110	-1.987%	357.98万	0.00亿	0.000%
2026-06-04	55.530	55.860	56.110	54.800	-0.090	-0.161%	211.31万	0.00亿	0.000%
2026-06-03	56.080	55.950	57.750	54.990	-0.140	-0.250%	285.73万	0.00亿	0.000%
2026-06-02	57.880	56.090	57.990	55.030	-1.610	-2.790%	268.44万	0.00亿	0.000%
2026-06-01	59.650	57.700	60.730	57.380	-1.940	-3.253%	358.43万	0.00亿	0.000%
2026-05-29	61.500	59.640	62.500	58.280	-1.590	-2.597%	473.23万	0.00亿	0.000%
2026-05-28	60.880	61.230	63.550	60.250	0.450	0.740%	340.44万	0.00亿	0.000%
2026-05-27	61.140	60.780	62.000	59.480	-0.930	-1.507%	329.74万	0.00亿	0.000%
2026-05-26	61.750	61.710	62.750	59.420	-0.660	-1.058%	362.68万	0.00亿	0.000%
2026-05-25	63.920	62.370	65.700	61.640	-1.880	-2.926%	359.09万	0.00亿	0.000%
2026-05-22	65.480	64.250	66.350	62.280	-1.220	-1.863%	414.24万	0.00亿	0.000%
2026-05-21	62.950	65.470	67.710	62.880	2.180	3.444%	645.26万	0.00亿	0.000%
2026-05-20	64.350	63.290	64.880	62.800	-0.700	-1.094%	393.04万	0.00亿	0.000%
2026-05-19	70.000	63.990	70.850	62.730	-4.890	-7.099%	916.05万	0.00亿	0.000%
2026-05-18	65.000	68.880	69.000	65.000	2.910	4.411%	695.41万	0.00亿	0.000%
2026-05-15	65.950	65.970	69.400	65.000	0.020	0.030%	665.88万	0.00亿	0.000%
2026-05-14	66.910	65.950	67.590	64.600	-0.950	-1.420%	441.16万	0.00亿	0.000%
2026-05-13	65.500	66.900	68.650	63.590	1.420	2.169%	597.32万	0.00亿	0.000%
2026-05-12	64.980	65.480	68.000	64.200	0.500	0.769%	588.12万	0.00亿	0.000%
2026-05-11	62.000	64.980	66.030	60.610	3.720	6.072%	682.32万	0.00亿	0.000%
2026-05-08	61.620	61.260	62.070	60.200	-0.190	-0.309%	316.01万	0.00亿	0.000%
2026-05-07	62.200	61.450	62.670	60.880	-0.650	-1.047%	414.43万	0.00亿	0.000%
2026-05-06	64.230	62.100	64.510	61.980	-1.160	-1.834%	555.02万	0.00亿	0.000%
2026-04-30	69.100	63.260	69.990	60.880	-2.490	-3.787%	1,100.87万	0.00亿	0.000%
2026-04-29	66.000	65.750	67.890	65.110	-1.800	-2.665%	461.46万	0.00亿	0.000%
2026-04-28	71.000	67.550	72.880	67.000	-2.610	-3.720%	584.62万	0.00亿	0.000%
2026-04-27	69.100	70.160	71.690	68.480	0.860	1.241%	271.35万	0.00亿	0.000%
2026-04-24	67.010	69.300	71.370	67.010	1.430	2.107%	396.41万	0.00亿	0.000%
2026-04-23	69.420	67.870	69.500	66.880	-2.320	-3.305%	334.09万	0.00亿	0.000%
2026-04-22	70.010	70.190	70.790	68.600	-0.110	-0.156%	266.38万	0.00亿	0.000%
2026-04-21	69.500	70.300	70.680	67.840	0.230	0.328%	248.82万	0.00亿	0.000%
2026-04-20	69.430	70.070	72.660	68.930	0.620	0.893%	416.02万	0.00亿	0.000%
2026-04-17	71.520	69.450	72.130	68.730	-2.610	-3.622%	401.55万	0.00亿	0.000%
2026-04-16	70.510	72.060	73.180	68.700	0.750	1.052%	433.50万	0.00亿	0.000%
2026-04-15	71.800	71.310	72.020	68.500	0.000	0.000%	610.86万	0.00亿	0.000%
2026-04-14	65.880	71.310	71.710	64.850	5.430	8.242%	646.95万	0.00亿	0.000%
2026-04-13	67.180	65.880	67.300	65.300	-1.490	-2.212%	257.81万	0.00亿	0.000%
2026-04-10	65.150	67.370	70.350	65.000	1.570	2.386%	595.29万	0.00亿	0.000%
2026-04-09	63.960	65.800	67.590	63.620	1.200	1.858%	418.56万	0.00亿	0.000%
2026-04-08	64.000	64.600	64.940	63.060	2.000	3.195%	305.12万	0.00亿	0.000%
2026-04-07	62.380	62.600	64.990	62.260	0.000	0.000%	292.56万	0.00亿	0.000%
2026-04-03	66.000	63.920	66.100	63.610	0.000	0.000%	337.32万	0.00亿	0.000%
2026-04-02	65.030	65.800	66.900	64.490	0.000	0.000%	441.10万	0.00亿	0.000%
2026-04-01	63.580	65.860	66.500	62.100	0.000	0.000%	557.20万	0.00亿	0.000%