美迪凯(688079)股票信息
| 股票代码 | 688079 |
| 股票名称 | 美迪凯 |
| 最新价/元 | 7.61 |
| 涨跌额/元 | -0.65 |
| 涨跌幅/% | -7.87 |
| 买入/元 | 7.61 |
| 卖出/元 | 7.63 |
| 昨收/元 | 8.26 |
| 今开/元 | 8.26 |
| 最高/元 | 8.28 |
| 最低/元 | 7.53 |
| 成交量/手 | 53653.86 |
| 成交额/万 | 4185.31 |
| 股净值/元 | -36.24 |
| 市净率 | 2.16 |
| 总市值/万 | 305414.67 |
| 流通值/万 | 305414.67 |
| 换手率/% | 1.34 |
| 入市日期 | 2021-03-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
美迪凯(688079)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.26 | 7.61 | -0.65 | -7.87 | 53653.86 | 4185.31 | 1.34 |
| 2024-10-10 | 8.40 | 8.26 | -0.06 | -0.72 | 57352.53 | 4779.30 | 1.43 |
| 2024-10-09 | 9.02 | 8.32 | -1.09 | -11.58 | 104037.09 | 9200.48 | 2.59 |
| 2024-10-08 | 9.85 | 9.41 | 1.15 | 13.92 | 142242.48 | 13118.89 | 3.54 |
| 2024-09-30 | 7.29 | 8.26 | 1.28 | 18.34 | 84333.15 | 6553.09 | 2.10 |
| 2024-09-27 | 6.75 | 6.98 | 0.30 | 4.49 | 21769.29 | 1493.24 | 0.54 |
| 2024-09-26 | 6.49 | 6.68 | 0.25 | 3.89 | 26680.28 | 1750.36 | 0.66 |
| 2024-09-25 | 6.43 | 6.43 | 0.04 | 0.63 | 23743.73 | 1537.23 | 0.59 |
| 2024-09-24 | 6.14 | 6.39 | 0.28 | 4.58 | 27056.18 | 1694.15 | 0.67 |
| 2024-09-23 | 6.10 | 6.11 | -0.01 | -0.16 | 15379.69 | 941.57 | 0.38 |
| 2024-09-20 | 6.20 | 6.12 | -0.01 | -0.16 | 9327.26 | 572.40 | 0.23 |
| 2024-09-19 | 6.03 | 6.13 | 0.10 | 1.66 | 17851.99 | 1087.09 | 0.44 |
| 2024-09-18 | 6.04 | 6.03 | -0.01 | -0.17 | 17115.29 | 1023.98 | 0.43 |
| 2024-09-13 | 6.25 | 6.04 | -0.17 | -2.74 | 20765.45 | 1267.69 | 0.52 |
| 2024-09-12 | 6.25 | 6.21 | -0.05 | -0.80 | 16400.44 | 1028.64 | 0.41 |
| 2024-09-11 | 6.42 | 6.26 | -0.14 | -2.19 | 19400.43 | 1228.93 | 0.48 |
| 2024-09-10 | 6.32 | 6.40 | 0.11 | 1.75 | 18319.04 | 1152.79 | 0.46 |
| 2024-09-09 | 6.35 | 6.29 | -0.09 | -1.41 | 18814.57 | 1189.55 | 0.47 |
| 2024-09-06 | 6.61 | 6.38 | -0.21 | -3.19 | 22946.62 | 1478.03 | 0.57 |
| 2024-09-05 | 6.58 | 6.59 | 0.01 | 0.15 | 15518.48 | 1024.29 | 0.39 |
| 2024-09-04 | 6.70 | 6.58 | -0.12 | -1.79 | 20630.40 | 1358.97 | 0.51 |
| 2024-09-03 | 6.71 | 6.70 | 0.05 | 0.75 | 18878.90 | 1264.87 | 0.47 |
| 2024-09-02 | 6.89 | 6.65 | -0.19 | -2.78 | 34096.02 | 2311.61 | 0.85 |
| 2024-08-30 | 6.63 | 6.84 | 0.24 | 3.64 | 40547.13 | 2778.35 | 1.01 |
| 2024-08-29 | 6.35 | 6.60 | 0.21 | 3.29 | 24819.44 | 1614.56 | 0.62 |
| 2024-08-28 | 6.29 | 6.39 | 0.07 | 1.11 | 24076.50 | 1528.13 | 0.60 |
| 2024-08-27 | 6.66 | 6.32 | -0.33 | -4.96 | 27781.56 | 1783.36 | 0.69 |
| 2024-08-26 | 6.53 | 6.65 | 0.10 | 1.53 | 20234.75 | 1340.48 | 0.50 |
| 2024-08-23 | 6.48 | 6.55 | 0.08 | 1.24 | 22949.06 | 1488.62 | 0.57 |
| 2024-08-22 | 6.63 | 6.47 | -0.15 | -2.27 | 24793.42 | 1620.36 | 0.62 |
| 2024-08-21 | 6.64 | 6.62 | -0.06 | -0.90 | 32025.84 | 2156.47 | 0.80 |
| 2024-08-20 | 6.70 | 6.68 | -0.11 | -1.62 | 35330.72 | 2382.06 | 0.88 |
| 2024-08-19 | 7.16 | 6.79 | -0.40 | -5.56 | 55094.24 | 3815.33 | 1.37 |
| 2024-08-16 | 6.83 | 7.19 | 0.37 | 5.43 | 86316.29 | 6173.59 | 2.15 |
| 2024-08-15 | 6.75 | 6.82 | 0.16 | 2.40 | 49781.19 | 3382.56 | 1.24 |
| 2024-08-14 | 6.44 | 6.66 | 0.24 | 3.74 | 34536.78 | 2277.91 | 0.86 |
| 2024-08-13 | 6.37 | 6.42 | 0.11 | 1.74 | 17746.18 | 1133.82 | 0.44 |
| 2024-08-12 | 6.45 | 6.31 | -0.14 | -2.17 | 15615.14 | 991.97 | 0.39 |
| 2024-08-09 | 6.49 | 6.45 | 0.02 | 0.31 | 15370.07 | 997.55 | 0.38 |
| 2024-08-08 | 6.44 | 6.43 | -0.03 | -0.46 | 18878.85 | 1209.36 | 0.47 |
| 2024-08-07 | 6.46 | 6.46 | -0.04 | -0.62 | 18624.89 | 1209.57 | 0.46 |
| 2024-08-06 | 6.57 | 6.50 | 0.01 | 0.15 | 25200.63 | 1635.38 | 0.63 |
| 2024-08-05 | 6.75 | 6.49 | -0.32 | -4.70 | 37084.26 | 2443.79 | 0.92 |
| 2024-08-02 | 6.96 | 6.81 | -0.20 | -2.85 | 28458.89 | 1963.46 | 0.71 |
| 2024-08-01 | 7.01 | 7.01 | 0.00 | 0.00 | 23831.49 | 1674.03 | 0.59 |
| 2024-07-31 | 6.71 | 7.01 | 0.29 | 4.32 | 30575.67 | 2109.00 | 0.76 |
| 2024-07-30 | 6.66 | 6.72 | 0.01 | 0.15 | 14628.50 | 981.05 | 0.36 |
| 2024-07-29 | 6.69 | 6.71 | 0.04 | 0.60 | 18074.33 | 1207.44 | 0.45 |
| 2024-07-26 | 6.56 | 6.67 | 0.11 | 1.68 | 15792.27 | 1051.72 | 0.39 |
| 2024-07-25 | 6.64 | 6.56 | -0.05 | -0.76 | 22359.99 | 1469.79 | 0.56 |
| 2024-07-24 | 6.82 | 6.61 | -0.18 | -2.65 | 26290.71 | 1761.79 | 0.66 |
| 2024-07-23 | 7.13 | 6.79 | -0.31 | -4.37 | 27506.02 | 1903.48 | 0.69 |
| 2024-07-22 | 7.06 | 7.10 | 0.08 | 1.14 | 20223.03 | 1435.09 | 0.50 |
| 2024-07-19 | 6.83 | 7.02 | 0.16 | 2.33 | 27862.62 | 1950.39 | 0.69 |
| 2024-07-18 | 6.99 | 6.86 | -0.18 | -2.56 | 35316.09 | 2396.84 | 0.88 |
| 2024-07-17 | 7.38 | 7.04 | -0.25 | -3.43 | 24660.07 | 1759.90 | 0.61 |
| 2024-07-16 | 7.10 | 7.29 | 0.17 | 2.39 | 38143.99 | 2766.96 | 0.95 |
| 2024-07-15 | 7.30 | 7.12 | -0.16 | -2.20 | 20155.78 | 1443.10 | 0.50 |
| 2024-07-12 | 7.42 | 7.28 | -0.11 | -1.49 | 26651.33 | 1947.63 | 0.66 |
| 2024-07-11 | 7.11 | 7.39 | 0.39 | 5.57 | 47335.06 | 3444.11 | 1.18 |
| 2024-07-10 | 7.08 | 7.00 | -0.03 | -0.43 | 21753.24 | 1523.33 | 0.54 |
| 2024-07-09 | 6.74 | 7.03 | 0.35 | 5.24 | 38805.96 | 2669.49 | 0.97 |
| 2024-07-08 | 6.89 | 6.68 | -0.16 | -2.34 | 26255.53 | 1770.62 | 0.65 |
| 2024-07-05 | 6.82 | 6.84 | 0.01 | 0.15 | 32491.41 | 2202.47 | 0.81 |
| 2024-07-04 | 7.07 | 6.83 | -0.25 | -3.53 | 53915.77 | 3752.88 | 1.34 |
| 2024-07-03 | 7.05 | 7.08 | 0.01 | 0.14 | 35386.23 | 2517.81 | 0.88 |
| 2024-07-02 | 7.08 | 7.07 | 0.02 | 0.28 | 35312.52 | 2503.24 | 0.88 |
| 2024-07-01 | 7.51 | 7.05 | -0.37 | -4.99 | 59085.83 | 4155.41 | 1.47 |
| 2024-06-28 | 7.40 | 7.42 | 0.15 | 2.06 | 51421.61 | 3847.25 | 1.28 |
| 2024-06-27 | 7.43 | 7.27 | -0.15 | -2.02 | 42071.93 | 3121.22 | 1.05 |
| 2024-06-26 | 6.96 | 7.42 | 0.38 | 5.40 | 48139.18 | 3461.26 | 1.20 |
| 2024-06-25 | 7.30 | 7.04 | -0.26 | -3.56 | 48794.59 | 3473.17 | 1.22 |
| 2024-06-24 | 7.77 | 7.30 | -0.60 | -7.60 | 70910.68 | 5356.02 | 1.77 |
| 2024-06-21 | 8.00 | 7.90 | -0.42 | -5.05 | 106097.79 | 8380.70 | 2.64 |
| 2024-06-20 | 9.16 | 8.32 | 0.39 | 4.92 | 145461.34 | 12204.64 | 3.62 |
| 2024-06-19 | 7.97 | 7.93 | -0.01 | -0.13 | 35926.78 | 2828.80 | 0.90 |
| 2024-06-18 | 7.81 | 7.94 | 0.09 | 1.15 | 31691.41 | 2514.13 | 0.79 |
| 2024-06-17 | 7.69 | 7.85 | 0.07 | 0.90 | 35420.74 | 2756.64 | 0.88 |
| 2024-06-14 | 7.76 | 7.78 | -0.01 | -0.13 | 34357.82 | 2657.95 | 0.86 |
| 2024-06-13 | 7.46 | 7.79 | 0.29 | 3.87 | 47887.83 | 3720.55 | 1.19 |
| 2024-06-12 | 7.37 | 7.50 | 0.18 | 2.46 | 27497.88 | 2065.14 | 0.69 |
| 2024-06-11 | 7.01 | 7.32 | 0.25 | 3.54 | 32081.87 | 2287.65 | 0.80 |
| 2024-06-07 | 6.90 | 7.07 | 0.22 | 3.21 | 27763.45 | 1953.71 | 0.69 |
| 2024-06-06 | 7.22 | 6.85 | -0.44 | -6.04 | 50276.65 | 3542.29 | 1.25 |
| 2024-06-05 | 7.31 | 7.29 | -0.05 | -0.68 | 30520.12 | 2235.74 | 0.76 |
| 2024-06-04 | 7.94 | 7.34 | -0.60 | -7.56 | 60336.51 | 4470.61 | 1.50 |
| 2024-06-03 | 8.20 | 7.94 | -0.19 | -2.34 | 38329.74 | 3084.76 | 0.96 |
| 2024-05-31 | 7.83 | 8.13 | 0.32 | 4.10 | 53308.89 | 4342.55 | 1.33 |
| 2024-05-30 | 7.69 | 7.81 | 0.08 | 1.04 | 32268.06 | 2503.54 | 0.80 |
| 2024-05-29 | 7.58 | 7.73 | -0.03 | -0.39 | 34771.38 | 2704.60 | 0.87 |
| 2024-05-28 | 7.95 | 7.76 | -0.16 | -2.02 | 47683.84 | 3753.61 | 1.19 |
| 2024-05-27 | 8.08 | 7.92 | -0.13 | -1.62 | 61229.26 | 4783.91 | 1.53 |
| 2024-05-24 | 8.60 | 8.05 | -0.29 | -3.48 | 72802.56 | 6027.66 | 1.81 |
| 2024-05-23 | 8.66 | 8.34 | 0.09 | 1.09 | 114872.16 | 9791.46 | 2.86 |
| 2024-05-22 | 8.16 | 8.25 | -0.03 | -0.36 | 71439.41 | 5843.73 | 1.78 |
| 2024-05-21 | 8.06 | 8.28 | 0.09 | 1.10 | 91105.63 | 7502.87 | 2.27 |
| 2024-05-20 | 8.60 | 8.19 | -0.41 | -4.77 | 110262.95 | 9153.07 | 2.75 |
| 2024-05-17 | 7.68 | 8.60 | 1.02 | 13.46 | 123698.83 | 10298.52 | 3.08 |
| 2024-05-16 | 7.41 | 7.58 | 0.11 | 1.47 | 34254.12 | 2609.61 | 0.85 |
| 2024-05-15 | 7.48 | 7.47 | -0.04 | -0.53 | 23035.56 | 1738.67 | 0.57 |
日K线
周K线
月K线
