美迪凯

sh688079 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）

13.32

涨跌幅

-4.65%

成交量

8,569,100 股

成交额

116,321,288 元

换手率

2.11%

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	13.93	13.32	14.01	13.28	-4.65%	8,569,100	116,321,288	2.11
2026-10-13	13.00	13.97	14.22	12.42	+4.33%	15,197,100	203,354,080	3.75
2026-10-12	13.90	13.39	13.98	13.23	-4.63%	11,431,500	154,273,840	2.82
2026-10-09	14.37	14.04	14.41	12.90	-3.44%	21,811,600	299,444,800	5.38
2026-10-08	16.00	14.54	16.28	14.16	-10.47%	21,590,100	324,059,712	5.32
2026-09-30	16.96	16.24	17.45	16.10	-3.45%	21,160,900	353,564,192	5.21
2026-09-29	16.76	16.82	17.46	16.24	-1.23%	19,511,800	327,954,496	4.81
2026-09-28	18.43	17.03	18.50	16.73	-2.74%	30,488,200	531,438,688	7.51
2026-09-24	17.70	17.51	18.30	17.34	-3.05%	28,925,800	514,363,520	7.13
2026-09-23	17.30	18.06	18.80	17.30	+5.74%	35,861,300	650,134,656	8.84
2026-09-22	17.40	17.08	17.84	16.97	-1.50%	16,384,200	284,970,848	4.04
2026-09-21	16.83	17.34	17.97	16.80	+2.97%	22,410,400	391,854,400	5.52
2026-09-18	16.99	16.84	17.38	16.27	+1.20%	26,320,900	440,266,048	6.49
2026-09-17	15.48	16.64	18.18	15.41	+7.98%	32,424,400	555,960,448	7.99
2026-09-16	14.74	15.41	15.53	14.60	+4.69%	8,219,400	124,457,288	2.03
2026-09-15	14.65	14.72	15.05	14.55	-0.54%	6,308,600	93,464,496	1.55
2026-09-14	14.48	14.80	14.95	14.11	+1.86%	7,433,200	109,100,208	1.83
2026-09-11	14.59	14.53	14.71	13.89	-1.76%	8,508,200	122,185,784	2.10
2026-09-10	14.90	14.79	15.13	14.70	-2.12%	9,750,200	144,757,072	2.40
2026-09-09	15.30	15.11	15.64	15.05	-0.46%	7,605,900	116,686,080	1.87
2026-09-08	15.33	15.18	15.75	15.08	-1.62%	8,789,500	135,361,296	2.17
2026-09-07	14.96	15.43	15.63	14.96	+3.91%	11,045,300	170,331,312	2.72
2026-09-04	15.45	14.85	15.87	14.71	-3.38%	9,840,400	149,537,344	2.43
2026-09-03	15.36	15.37	15.60	15.00	+0.99%	7,248,600	110,916,864	1.79
2026-09-02	15.33	15.22	15.50	15.07	-2.50%	8,874,700	135,404,832	2.19
2026-09-01	16.09	15.61	16.09	15.35	-2.98%	9,639,400	150,208,976	2.38
2026-08-31	15.41	16.09	16.17	15.30	+2.03%	7,894,400	125,320,640	1.95
2026-08-28	15.89	15.77	16.72	15.73	-1.68%	11,009,900	178,706,608	2.71
2026-08-27	15.25	16.04	16.25	15.25	+3.82%	10,655,800	169,104,672	2.63
2026-08-26	15.90	15.45	15.90	15.00	-1.02%	8,842,900	135,950,352	2.18

需要全历史数据与程序化访问？查看美迪凯日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688079 获取全部历史日线。