美凯龙 sh.601828
2.47
0.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.48 | 2.49 | 2.45 | 2.47 | 0.00% | 0.44 | 0.50% |
| 2026-05-21 | 2.56 | 2.59 | 2.46 | 2.47 | -3.52% | 0.73 | 0.80% |
| 2026-05-20 | 2.57 | 2.58 | 2.51 | 2.56 | -0.78% | 0.76 | 0.82% |
| 2026-05-19 | 2.58 | 2.61 | 2.54 | 2.58 | 0.00% | 0.70 | 0.76% |
| 2026-05-18 | 2.65 | 2.66 | 2.55 | 2.58 | -3.01% | 1.02 | 1.10% |
| 2026-05-15 | 2.68 | 2.71 | 2.64 | 2.66 | -1.48% | 1.29 | 1.34% |
| 2026-05-14 | 2.71 | 2.76 | 2.68 | 2.70 | -0.37% | 1.13 | 1.15% |
| 2026-05-13 | 2.70 | 2.74 | 2.68 | 2.71 | 0.00% | 1.08 | 1.10% |
| 2026-05-12 | 2.78 | 2.78 | 2.70 | 2.71 | -2.17% | 1.26 | 1.27% |
| 2026-05-11 | 2.66 | 2.84 | 2.64 | 2.77 | +5.32% | 2.58 | 2.59% |
| 2026-05-08 | 2.62 | 2.67 | 2.61 | 2.63 | +0.38% | 0.89 | 0.94% |
| 2026-05-07 | 2.64 | 2.68 | 2.60 | 2.62 | -0.76% | 1.01 | 1.06% |
| 2026-05-06 | 2.65 | 2.67 | 2.52 | 2.64 | -1.12% | 1.55 | 1.64% |
| 2026-04-30 | 2.61 | 2.76 | 2.61 | 2.67 | +2.69% | 2.62 | 2.70% |
| 2026-04-29 | 2.70 | 2.70 | 2.60 | 2.60 | -3.70% | 2.57 | 2.69% |
| 2026-04-28 | 2.57 | 2.70 | 2.57 | 2.70 | +10.20% | 1.80 | 1.86% |
| 2026-04-27 | 2.36 | 2.47 | 2.35 | 2.45 | +3.81% | 0.86 | 0.98% |
| 2026-04-24 | 2.36 | 2.38 | 2.35 | 2.36 | -0.42% | 0.28 | 0.33% |
| 2026-04-23 | 2.37 | 2.44 | 2.35 | 2.37 | 0.00% | 0.40 | 0.47% |
| 2026-04-22 | 2.36 | 2.38 | 2.35 | 2.37 | 0.00% | 0.21 | 0.25% |