迈得医疗(688310)股票行情
迈得医疗(688310)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 |
|---|
| 2025-04-17 | 10.69 | 10.76 | 0.05 | 0.47% | 10.61 | 10.93 | 9826 | 1061.86 | 0.59% | 0.00 |
| 2025-04-16 | 10.87 | 10.71 | -0.27 | -2.46% | 10.52 | 10.97 | 13003 | 1390.42 | 0.78% | 0.00 |
| 2025-04-15 | 10.94 | 10.98 | 0.01 | 0.09% | 10.83 | 11.06 | 8525 | 933.92 | 0.51% | 0.00 |
| 2025-04-14 | 10.95 | 10.97 | 0.05 | 0.46% | 10.95 | 11.16 | 10106 | 1117.87 | 0.61% | 0.00 |
| 2025-04-11 | 10.75 | 10.92 | 0.05 | 0.46% | 10.71 | 11.13 | 14390 | 1573.09 | 0.87% | 0.00 |
| 2025-04-10 | 10.72 | 10.87 | 0.42 | 4.02% | 10.52 | 10.98 | 23739 | 2556.67 | 1.43% | 0.00 |
| 2025-04-09 | 10.34 | 10.45 | 0.15 | 1.46% | 9.69 | 10.60 | 22036 | 2233.09 | 1.33% | 0.00 |
| 2025-04-08 | 9.82 | 10.30 | 0.48 | 4.89% | 9.82 | 10.40 | 21656 | 2203.51 | 1.30% | 0.00 |
| 2025-04-07 | 11.20 | 9.82 | -1.92 | -16.35% | 9.43 | 11.20 | 27467 | 2823.48 | 1.65% | 0.00 |
| 2025-04-03 | 11.70 | 11.74 | -0.04 | -0.34% | 11.50 | 11.86 | 10457 | 1220.86 | 0.63% | 0.00 |
| 2025-04-02 | 11.85 | 11.78 | 0.04 | 0.34% | 11.63 | 11.94 | 9832 | 1163.29 | 0.59% | 0.00 |
| 2025-04-01 | 11.72 | 11.74 | 0.04 | 0.34% | 11.64 | 11.99 | 16687 | 1979.02 | 1.00% | 0.00 |
| 2025-03-31 | 11.59 | 11.70 | 0.06 | 0.52% | 11.31 | 11.94 | 16282 | 1880.51 | 0.98% | 0.00 |
| 2025-03-28 | 11.70 | 11.64 | -0.01 | -0.09% | 11.55 | 12.10 | 19569 | 2302.16 | 1.18% | 0.00 |
| 2025-03-27 | 11.70 | 11.65 | -0.12 | -1.02% | 11.44 | 11.94 | 15448 | 1807.79 | 0.93% | 0.00 |
| 2025-03-26 | 11.52 | 11.77 | 0.26 | 2.26% | 11.48 | 12.00 | 13341 | 1577.36 | 0.80% | 0.00 |
| 2025-03-25 | 11.55 | 11.51 | -0.12 | -1.03% | 11.42 | 11.72 | 11933 | 1377.27 | 0.72% | 0.00 |
| 2025-03-24 | 11.90 | 11.63 | -0.31 | -2.60% | 11.43 | 12.12 | 22492 | 2616.92 | 1.35% | 0.00 |
| 2025-03-21 | 12.02 | 11.94 | -0.21 | -1.73% | 11.81 | 12.20 | 17571 | 2098.57 | 1.06% | 0.00 |
| 2025-03-20 | 12.17 | 12.15 | -0.02 | -0.16% | 12.05 | 12.29 | 13634 | 1657.43 | 0.82% | 0.00 |
| 2025-03-19 | 12.25 | 12.17 | -0.02 | -0.16% | 12.06 | 12.38 | 19070 | 2329.23 | 1.15% | 0.00 |
| 2025-03-18 | 12.05 | 12.19 | 0.26 | 2.18% | 11.98 | 12.24 | 20508 | 2490.46 | 1.23% | 0.00 |
| 2025-03-17 | 12.04 | 11.93 | -0.04 | -0.33% | 11.89 | 12.08 | 16331 | 1956.29 | 0.98% | 0.00 |
| 2025-03-14 | 11.76 | 11.97 | 0.13 | 1.10% | 11.56 | 12.00 | 20403 | 2413.54 | 1.23% | 0.00 |
| 2025-03-13 | 11.96 | 11.84 | -0.12 | -1.00% | 11.58 | 11.98 | 19339 | 2276.46 | 1.16% | 0.00 |
| 2025-03-12 | 11.91 | 11.96 | 0.00 | 0.00% | 11.78 | 12.47 | 35300 | 4252.18 | 2.12% | 0.00 |
| 2025-03-11 | 11.74 | 11.96 | 0.00 | 0.00% | 11.70 | 11.96 | 14075 | 1665.60 | 0.85% | 0.00 |
| 2025-03-10 | 12.10 | 11.96 | 0.06 | 0.50% | 11.88 | 12.18 | 16468 | 1979.40 | 0.99% | 0.00 |
| 2025-03-07 | 12.00 | 11.90 | -0.16 | -1.33% | 11.85 | 12.17 | 16946 | 2022.38 | 1.02% | 0.00 |
| 2025-03-06 | 11.68 | 12.06 | 0.41 | 3.52% | 11.68 | 12.19 | 30835 | 3708.84 | 1.86% | 0.00 |
| 2025-03-05 | 11.85 | 11.65 | -0.20 | -1.69% | 11.45 | 11.87 | 13853 | 1606.46 | 0.83% | 0.00 |
| 2025-03-04 | 11.41 | 11.85 | 0.33 | 2.86% | 11.37 | 11.85 | 13875 | 1624.99 | 0.83% | 0.00 |
| 2025-03-03 | 11.60 | 11.52 | 0.07 | 0.61% | 11.42 | 11.85 | 18871 | 2192.95 | 1.14% | 0.00 |
| 2025-02-28 | 11.84 | 11.45 | -0.41 | -3.46% | 11.29 | 11.86 | 18814 | 2177.81 | 1.13% | 0.00 |
| 2025-02-27 | 11.91 | 11.86 | -0.06 | -0.50% | 11.68 | 12.05 | 16349 | 1934.66 | 0.98% | 0.00 |
| 2025-02-26 | 11.90 | 11.92 | 0.02 | 0.17% | 11.87 | 12.08 | 15356 | 1837.05 | 0.92% | 0.00 |
| 2025-02-25 | 11.75 | 11.90 | -0.06 | -0.50% | 11.75 | 12.08 | 15189 | 1805.75 | 0.91% | 0.00 |
| 2025-02-24 | 12.08 | 11.96 | -0.17 | -1.40% | 11.75 | 12.13 | 14986 | 1783.83 | 0.90% | 0.00 |
| 2025-02-21 | 12.20 | 12.13 | -0.10 | -0.82% | 11.85 | 12.25 | 19025 | 2292.78 | 1.14% | 0.00 |
| 2025-02-20 | 11.74 | 12.23 | 0.49 | 4.17% | 11.72 | 12.43 | 29313 | 3576.19 | 1.76% | 0.00 |
| 2025-02-19 | 11.24 | 11.74 | 0.50 | 4.45% | 11.19 | 11.79 | 20687 | 2398.12 | 1.24% | 0.00 |
| 2025-02-18 | 11.71 | 11.24 | -0.48 | -4.10% | 11.19 | 11.80 | 15185 | 1737.45 | 0.91% | 0.00 |
| 2025-02-17 | 11.59 | 11.72 | 0.20 | 1.74% | 11.59 | 11.97 | 16712 | 1967.69 | 1.01% | 0.00 |
| 2025-02-14 | 11.49 | 11.52 | 0.06 | 0.52% | 11.46 | 11.66 | 12292 | 1420.52 | 0.74% | 0.00 |
| 2025-02-13 | 11.56 | 11.46 | -0.10 | -0.87% | 11.41 | 11.72 | 10163 | 1170.70 | 0.61% | 0.00 |
| 2025-02-12 | 11.34 | 11.56 | 0.05 | 0.43% | 11.32 | 11.67 | 13141 | 1510.79 | 0.79% | 0.00 |
| 2025-02-11 | 11.64 | 11.51 | -0.05 | -0.43% | 11.46 | 11.71 | 13655 | 1575.66 | 0.82% | 0.00 |
| 2025-02-10 | 11.23 | 11.56 | 0.44 | 3.96% | 11.20 | 11.70 | 22641 | 2604.04 | 1.36% | 0.00 |
| 2025-02-07 | 11.01 | 11.12 | 0.18 | 1.65% | 10.87 | 11.20 | 13690 | 1516.31 | 0.82% | 0.00 |
| 2025-02-06 | 10.80 | 10.94 | 0.18 | 1.67% | 10.68 | 10.96 | 11098 | 1205.98 | 0.67% | 0.00 |
| 2025-02-05 | 10.59 | 10.76 | 0.23 | 2.18% | 10.59 | 10.88 | 13293 | 1432.58 | 0.80% | 0.00 |
| 2025-01-27 | 10.68 | 10.53 | -0.15 | -1.40% | 10.50 | 10.82 | 11311 | 1204.23 | 0.68% | 0.00 |
| 2025-01-24 | 10.55 | 10.68 | 0.13 | 1.23% | 10.48 | 10.72 | 15201 | 1611.07 | 0.91% | 0.00 |
| 2025-01-23 | 10.56 | 10.55 | 0.10 | 0.96% | 10.50 | 10.83 | 10810 | 1152.51 | 0.65% | 0.00 |
| 2025-01-22 | 10.30 | 10.45 | 0.08 | 0.77% | 10.25 | 10.49 | 13973 | 1450.69 | 0.84% | 0.00 |
| 2025-01-21 | 10.58 | 10.37 | -0.18 | -1.71% | 10.13 | 10.67 | 17419 | 1795.42 | 1.05% | 0.00 |
| 2025-01-20 | 10.42 | 10.55 | -0.11 | -1.03% | 10.41 | 10.70 | 14479 | 1530.11 | 0.87% | 0.00 |
| 2025-01-17 | 10.61 | 10.66 | 0.04 | 0.38% | 10.55 | 10.79 | 8390 | 894.73 | 0.50% | 0.00 |
| 2025-01-16 | 10.77 | 10.62 | -0.08 | -0.75% | 10.54 | 11.00 | 9324 | 997.66 | 0.56% | 0.00 |
| 2025-01-15 | 11.04 | 10.70 | -0.23 | -2.10% | 10.64 | 11.04 | 13263 | 1430.51 | 0.80% | 0.00 |
| 2025-01-14 | 10.46 | 10.93 | 0.58 | 5.60% | 10.39 | 10.95 | 14191 | 1522.78 | 0.85% | 0.00 |
| 2025-01-13 | 10.18 | 10.35 | 0.16 | 1.57% | 9.98 | 10.43 | 8526 | 876.15 | 0.51% | 0.00 |
| 2025-01-10 | 10.43 | 10.19 | -0.17 | -1.64% | 10.19 | 10.51 | 9795 | 1015.38 | 0.59% | 0.00 |
| 2025-01-09 | 10.38 | 10.36 | -0.01 | -0.10% | 10.22 | 10.53 | 13637 | 1416.19 | 0.82% | 0.00 |
| 2025-01-08 | 10.33 | 10.37 | -0.01 | -0.10% | 9.99 | 10.46 | 17146 | 1750.77 | 1.03% | 0.00 |
| 2025-01-07 | 10.31 | 10.38 | 0.17 | 1.67% | 10.09 | 10.43 | 14916 | 1527.78 | 0.90% | 0.00 |
| 2025-01-06 | 10.09 | 10.21 | 0.17 | 1.69% | 9.90 | 10.33 | 17138 | 1743.34 | 1.03% | 0.00 |
| 2025-01-03 | 10.42 | 10.04 | -0.36 | -3.46% | 10.04 | 10.57 | 18881 | 1930.76 | 1.14% | 0.00 |
| 2025-01-02 | 10.80 | 10.40 | -0.40 | -3.70% | 10.30 | 10.92 | 22801 | 2418.20 | 1.38% | 0.00 |
| 2024-12-31 | 11.23 | 10.80 | -0.37 | -3.31% | 10.77 | 11.27 | 15577 | 1706.54 | 0.94% | 0.00 |
| 2024-12-30 | 11.43 | 11.17 | -0.19 | -1.67% | 10.95 | 11.43 | 10813 | 1205.51 | 0.65% | 0.00 |
| 2024-12-27 | 11.38 | 11.36 | 0.07 | 0.62% | 11.17 | 11.50 | 14295 | 1624.00 | 0.86% | 0.00 |
| 2024-12-26 | 11.38 | 11.29 | 0.02 | 0.18% | 11.11 | 11.50 | 12435 | 1410.54 | 0.75% | 0.00 |
| 2024-12-25 | 11.66 | 11.27 | -0.22 | -1.91% | 11.10 | 11.66 | 12509 | 1407.61 | 0.76% | 0.00 |
| 2024-12-24 | 11.60 | 11.49 | -0.03 | -0.26% | 11.31 | 11.67 | 10593 | 1214.13 | 0.64% | 0.00 |
| 2024-12-23 | 12.07 | 11.52 | -0.51 | -4.24% | 11.43 | 12.17 | 19227 | 2251.55 | 1.16% | 0.00 |
| 2024-12-20 | 11.93 | 12.03 | 0.12 | 1.01% | 11.84 | 12.15 | 13831 | 1663.94 | 0.84% | 0.00 |
| 2024-12-19 | 11.88 | 11.91 | -0.01 | -0.08% | 11.81 | 12.04 | 15435 | 1839.65 | 0.93% | 0.00 |
| 2024-12-18 | 12.23 | 11.92 | -0.18 | -1.49% | 11.74 | 12.23 | 18076 | 2160.67 | 1.09% | 0.00 |
| 2024-12-17 | 12.72 | 12.10 | -0.60 | -4.72% | 12.00 | 12.80 | 21593 | 2643.23 | 1.31% | 0.00 |
上证大盘股票行情在线 K线走势图
