麦迪科技

sh603990 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.98

涨跌幅

-0.94%

成交量

9,835,800 股

成交额

187,876,576 元

换手率

3.22%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	19.33	18.98	19.49	18.83	-0.94%	9,835,800	187,876,576	3.22
2026-10-13	18.57	19.16	19.39	18.10	+2.35%	15,593,100	295,486,752	5.11
2026-10-12	19.27	18.72	19.45	18.70	-3.51%	13,102,800	249,529,616	4.29
2026-10-09	19.00	19.40	19.64	18.42	+1.84%	16,497,500	313,335,008	5.40
2026-10-08	19.36	19.05	19.40	18.78	-1.50%	9,699,300	184,553,008	3.18
2026-09-30	18.96	19.34	19.36	18.70	+2.11%	13,434,800	256,722,464	4.40
2026-09-29	18.91	18.94	19.22	18.70	-0.26%	7,292,000	138,152,736	2.39
2026-09-28	19.09	18.99	19.24	18.55	-0.68%	13,918,800	262,460,208	4.56
2026-09-24	19.09	19.12	19.72	19.06	-1.14%	11,067,300	213,829,776	3.63
2026-09-23	20.00	19.34	20.08	19.29	-2.86%	18,382,700	359,099,168	6.02
2026-09-22	20.06	19.91	20.72	18.95	-0.90%	29,253,900	580,344,128	9.58
2026-09-21	20.28	20.09	20.32	19.88	-0.99%	11,500,400	230,524,560	3.77
2026-09-18	19.90	20.29	20.66	19.70	+3.94%	15,046,200	303,546,464	4.93
2026-09-17	20.08	19.52	20.17	19.45	-3.37%	11,876,700	233,499,584	3.89
2026-09-16	19.30	20.20	20.20	19.20	+5.81%	17,451,400	345,421,504	5.72
2026-09-15	19.46	19.09	19.55	19.04	-2.35%	8,226,200	158,401,008	2.69
2026-09-14	19.55	19.55	19.62	19.12	-0.51%	10,951,100	212,778,208	3.59
2026-09-11	19.95	19.65	20.07	19.02	-2.09%	11,050,600	215,984,448	3.62
2026-09-10	20.36	20.07	20.39	19.94	-2.29%	8,898,800	178,870,304	2.92
2026-09-09	20.32	20.54	20.96	20.10	+0.64%	9,915,600	203,267,104	3.25
2026-09-08	20.32	20.41	20.63	20.06	+0.29%	10,427,600	211,897,840	3.42
2026-09-07	21.88	20.35	21.90	19.91	-1.83%	18,082,000	368,250,080	5.92
2026-09-04	22.14	20.73	22.22	20.39	-5.69%	18,068,600	381,947,584	5.92
2026-09-03	22.08	21.98	22.62	21.72	-0.59%	11,682,600	257,612,320	3.83
2026-09-02	23.00	22.11	23.02	22.00	-4.29%	16,928,700	379,867,680	5.55
2026-09-01	22.55	23.10	23.58	22.55	+4.10%	25,107,300	582,081,856	8.23
2026-08-31	20.48	22.19	22.53	20.48	+1.28%	19,323,900	422,443,840	6.33
2026-08-28	23.23	21.91	24.35	21.85	-3.78%	31,167,700	720,327,232	10.21
2026-08-27	22.43	22.77	23.57	22.36	+1.56%	21,395,300	491,074,976	7.01
2026-08-26	23.52	22.42	23.60	21.91	-4.39%	16,377,000	369,357,952	5.37

需要全历史数据与程序化访问？查看麦迪科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603990 获取全部历史日线。