麦迪科技(603990)股票行情 麦迪科技股票行情 603990股票行情_爱股网
麦迪科技(603990)股票行情
麦迪科技(603990)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 14.92 | 15.64 | 0.68 | 4.55% | 14.92 | 15.80 | 250346 | 38799.09 | 8.17% |
| 2025-10-23 | 14.97 | 14.96 | -0.07 | -0.47% | 14.74 | 15.00 | 55414 | 8235.02 | 1.81% |
| 2025-10-22 | 15.00 | 15.03 | -0.04 | -0.27% | 14.95 | 15.26 | 57192 | 8632.44 | 1.87% |
| 2025-10-21 | 14.91 | 15.07 | 0.15 | 1.01% | 14.84 | 15.15 | 60420 | 9067.91 | 1.97% |
| 2025-10-20 | 14.74 | 14.92 | 0.33 | 2.26% | 14.64 | 14.95 | 54274 | 8034.03 | 1.77% |
| 2025-10-17 | 14.82 | 14.59 | -0.23 | -1.55% | 14.57 | 14.96 | 73561 | 10849.21 | 2.40% |
| 2025-10-16 | 14.90 | 14.82 | -0.20 | -1.33% | 14.69 | 15.00 | 54841 | 8113.14 | 1.79% |
| 2025-10-15 | 14.89 | 15.02 | 0.13 | 0.87% | 14.76 | 15.05 | 52298 | 7816.05 | 1.71% |
| 2025-10-14 | 15.10 | 14.89 | -0.15 | -1.00% | 14.81 | 15.29 | 75088 | 11283.30 | 2.45% |
| 2025-10-13 | 14.66 | 15.04 | -0.20 | -1.31% | 14.51 | 15.17 | 78852 | 11793.67 | 2.57% |
| 2025-10-10 | 15.38 | 15.24 | -0.14 | -0.91% | 15.17 | 15.42 | 77159 | 11780.27 | 2.52% |
| 2025-10-09 | 15.20 | 15.38 | 0.23 | 1.52% | 15.18 | 15.45 | 117443 | 18037.91 | 3.83% |
| 2025-09-30 | 15.25 | 15.15 | -0.07 | -0.46% | 15.13 | 15.34 | 90916 | 13831.88 | 2.97% |
| 2025-09-29 | 14.60 | 15.22 | 0.62 | 4.25% | 14.28 | 15.45 | 225414 | 34127.46 | 7.36% |
| 2025-09-26 | 14.82 | 14.60 | -0.30 | -2.01% | 14.47 | 14.88 | 75423 | 11025.20 | 2.46% |
| 2025-09-25 | 14.65 | 14.90 | 0.25 | 1.71% | 14.60 | 15.04 | 107442 | 15958.61 | 3.51% |
| 2025-09-24 | 14.11 | 14.65 | 0.53 | 3.75% | 13.98 | 14.65 | 92530 | 13335.08 | 3.02% |
| 2025-09-23 | 14.38 | 14.12 | -0.26 | -1.81% | 13.87 | 14.38 | 88794 | 12474.85 | 2.90% |
| 2025-09-22 | 14.45 | 14.38 | -0.07 | -0.48% | 14.28 | 14.70 | 73884 | 10644.51 | 2.41% |
| 2025-09-19 | 14.80 | 14.45 | -0.35 | -2.36% | 14.45 | 14.93 | 104331 | 15224.97 | 3.41% |
| 2025-09-18 | 15.13 | 14.80 | -0.32 | -2.12% | 14.62 | 15.19 | 165501 | 24815.20 | 5.40% |
| 2025-09-17 | 14.50 | 15.12 | 0.35 | 2.37% | 14.48 | 15.45 | 287515 | 43600.85 | 9.39% |
| 2025-09-16 | 14.47 | 14.77 | 0.29 | 2.00% | 14.38 | 14.79 | 105155 | 15347.50 | 3.43% |
| 2025-09-15 | 14.59 | 14.48 | -0.17 | -1.16% | 14.46 | 14.65 | 65531 | 9513.44 | 2.14% |
| 2025-09-12 | 14.79 | 14.65 | -0.08 | -0.54% | 14.62 | 14.87 | 64419 | 9485.95 | 2.10% |
| 2025-09-11 | 14.67 | 14.73 | 0.07 | 0.48% | 14.48 | 14.73 | 67826 | 9925.12 | 2.21% |
| 2025-09-10 | 14.85 | 14.66 | -0.29 | -1.94% | 14.63 | 14.93 | 71575 | 10543.65 | 2.34% |
| 2025-09-09 | 14.94 | 14.95 | 0.02 | 0.13% | 14.80 | 15.04 | 85877 | 12835.82 | 2.80% |
| 2025-09-08 | 14.73 | 14.93 | 0.29 | 1.98% | 14.52 | 15.25 | 101990 | 15183.10 | 3.33% |
| 2025-09-05 | 14.19 | 14.64 | 0.46 | 3.24% | 14.12 | 14.65 | 91516 | 13245.51 | 2.99% |
| 2025-09-04 | 14.30 | 14.18 | -0.17 | -1.18% | 14.06 | 14.44 | 80483 | 11506.64 | 2.63% |
| 2025-09-03 | 14.55 | 14.35 | -0.19 | -1.31% | 14.34 | 14.71 | 81557 | 11834.23 | 2.66% |
| 2025-09-02 | 14.90 | 14.54 | -0.34 | -2.28% | 14.34 | 14.91 | 110147 | 16017.15 | 3.60% |
| 2025-09-01 | 14.88 | 14.88 | 0.00 | 0.00% | 14.81 | 15.01 | 82022 | 12213.80 | 2.68% |
| 2025-08-29 | 14.95 | 14.88 | -0.04 | -0.27% | 14.78 | 14.98 | 79133 | 11754.37 | 2.58% |
| 2025-08-28 | 14.98 | 14.92 | -0.14 | -0.93% | 14.49 | 15.15 | 183193 | 27153.22 | 5.98% |
| 2025-08-27 | 15.60 | 15.06 | -0.45 | -2.90% | 15.02 | 15.66 | 214466 | 32916.82 | 7.00% |
| 2025-08-26 | 15.40 | 15.51 | 0.15 | 0.98% | 15.30 | 15.55 | 207429 | 32099.13 | 6.77% |
| 2025-08-25 | 15.30 | 15.36 | 0.04 | 0.26% | 15.22 | 15.39 | 178443 | 27323.36 | 5.83% |
| 2025-08-22 | 15.35 | 15.32 | -0.01 | -0.07% | 15.22 | 15.38 | 130736 | 20000.88 | 4.27% |
| 2025-08-21 | 15.49 | 15.33 | -0.12 | -0.78% | 15.28 | 15.53 | 128003 | 19705.61 | 4.18% |
| 2025-08-20 | 15.30 | 15.45 | 0.03 | 0.19% | 15.20 | 15.45 | 140454 | 21522.85 | 4.59% |
| 2025-08-19 | 15.40 | 15.42 | 0.08 | 0.52% | 15.21 | 15.55 | 161533 | 24882.10 | 5.27% |
| 2025-08-18 | 15.13 | 15.34 | 0.35 | 2.33% | 15.04 | 15.45 | 184348 | 28191.40 | 6.02% |
| 2025-08-15 | 14.86 | 14.99 | 0.11 | 0.74% | 14.81 | 15.02 | 93221 | 13937.30 | 3.04% |
| 2025-08-14 | 15.08 | 14.88 | -0.22 | -1.46% | 14.80 | 15.10 | 129774 | 19419.83 | 4.24% |
| 2025-08-13 | 15.12 | 15.10 | -0.02 | -0.13% | 14.94 | 15.18 | 134901 | 20282.22 | 4.40% |
| 2025-08-12 | 15.23 | 15.12 | -0.08 | -0.53% | 15.00 | 15.40 | 116760 | 17673.81 | 3.81% |
| 2025-08-11 | 15.10 | 15.20 | 0.15 | 1.00% | 15.05 | 15.24 | 96837 | 14705.11 | 3.16% |
| 2025-08-08 | 15.15 | 15.05 | -0.23 | -1.51% | 14.97 | 15.28 | 131317 | 19762.14 | 4.29% |
| 2025-08-07 | 15.48 | 15.28 | -0.41 | -2.61% | 15.20 | 15.55 | 186805 | 28649.08 | 6.10% |
| 2025-08-06 | 15.12 | 15.69 | 0.51 | 3.36% | 15.12 | 15.75 | 198007 | 30753.07 | 6.46% |
| 2025-08-05 | 15.08 | 15.18 | 0.03 | 0.20% | 15.00 | 15.30 | 136856 | 20729.91 | 4.47% |
| 2025-08-04 | 15.41 | 15.15 | -0.51 | -3.26% | 14.48 | 15.41 | 277818 | 41153.76 | 9.07% |
| 2025-08-01 | 15.88 | 15.66 | -0.34 | -2.13% | 15.61 | 16.48 | 267326 | 42653.78 | 8.73% |
| 2025-07-31 | 16.00 | 16.00 | 0.05 | 0.31% | 15.88 | 16.23 | 176176 | 28313.49 | 5.75% |
| 2025-07-30 | 15.98 | 15.95 | -0.10 | -0.62% | 15.41 | 15.98 | 167552 | 26352.72 | 5.47% |
| 2025-07-29 | 16.37 | 16.05 | 0.03 | 0.19% | 15.83 | 16.37 | 138541 | 22223.29 | 4.52% |
| 2025-07-28 | 15.97 | 16.02 | 0.07 | 0.44% | 15.90 | 16.14 | 124118 | 19878.97 | 4.05% |
| 2025-07-25 | 16.20 | 15.95 | -0.30 | -1.85% | 15.88 | 16.21 | 167874 | 26863.25 | 5.48% |
| 2025-07-24 | 16.18 | 16.25 | 0.08 | 0.49% | 15.99 | 16.30 | 162560 | 26232.11 | 5.31% |
| 2025-07-23 | 16.50 | 16.17 | -0.33 | -2.00% | 16.16 | 16.57 | 155076 | 25296.21 | 5.06% |
| 2025-07-22 | 16.81 | 16.50 | -0.48 | -2.83% | 16.37 | 17.07 | 218703 | 36346.37 | 7.14% |
| 2025-07-21 | 17.33 | 16.98 | 0.06 | 0.35% | 16.86 | 17.39 | 265777 | 45481.39 | 8.68% |
| 2025-07-18 | 16.75 | 16.92 | 0.12 | 0.71% | 16.52 | 17.02 | 202524 | 33912.08 | 6.61% |
| 2025-07-17 | 16.30 | 16.80 | 0.50 | 3.07% | 16.29 | 17.15 | 297610 | 49960.43 | 9.72% |
| 2025-07-16 | 16.39 | 16.30 | -0.06 | -0.37% | 16.21 | 16.54 | 113981 | 18622.41 | 3.72% |
| 2025-07-15 | 16.80 | 16.36 | -0.30 | -1.80% | 16.14 | 16.80 | 140857 | 23043.19 | 4.60% |
| 2025-07-14 | 16.73 | 16.66 | -0.04 | -0.24% | 16.57 | 16.89 | 149861 | 25022.16 | 4.89% |
| 2025-07-11 | 16.16 | 16.70 | 0.55 | 3.41% | 16.10 | 16.86 | 302944 | 50388.04 | 9.89% |
| 2025-07-10 | 16.42 | 16.15 | -0.28 | -1.70% | 16.08 | 16.46 | 159575 | 25841.10 | 5.21% |
| 2025-07-09 | 16.20 | 16.43 | 0.31 | 1.92% | 16.05 | 16.77 | 311863 | 51434.04 | 10.18% |
| 2025-07-08 | 16.27 | 16.12 | 0.04 | 0.25% | 16.00 | 16.45 | 129045 | 20857.37 | 4.21% |
| 2025-07-07 | 16.02 | 16.08 | 0.16 | 1.01% | 15.83 | 16.37 | 138749 | 22333.95 | 4.53% |
| 2025-07-04 | 16.05 | 15.92 | -0.17 | -1.06% | 15.74 | 16.28 | 156469 | 24996.76 | 5.11% |
| 2025-07-03 | 16.25 | 16.09 | -0.06 | -0.37% | 16.01 | 16.40 | 128698 | 20760.88 | 4.20% |
| 2025-07-02 | 16.76 | 16.15 | -0.62 | -3.70% | 16.02 | 16.76 | 179103 | 29209.69 | 5.85% |
| 2025-07-01 | 16.25 | 16.77 | 0.52 | 3.20% | 16.18 | 16.79 | 261744 | 43394.18 | 8.55% |
| 2025-06-30 | 16.29 | 16.25 | 0.15 | 0.93% | 16.10 | 16.58 | 125785 | 20469.45 | 4.11% |
| 2025-06-27 | 16.50 | 16.10 | -0.18 | -1.11% | 15.98 | 16.60 | 159043 | 25785.13 | 5.19% |
上证大盘股票行情在线 K线走势图
麦迪科技(603990)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
