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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.92 | 2.96 | 2.92 | 2.94 | +0.68% | 0.62 | 0.58% |
| 2025-08-18 | 2.91 | 2.93 | 2.90 | 2.92 | +0.69% | 0.54 | 0.52% |
| 2025-08-15 | 2.87 | 2.91 | 2.86 | 2.90 | +1.05% | 0.42 | 0.40% |
| 2025-08-14 | 2.92 | 2.94 | 2.86 | 2.87 | -2.05% | 0.68 | 0.65% |
| 2025-08-13 | 2.94 | 2.98 | 2.91 | 2.93 | 0.00% | 0.64 | 0.61% |
| 2025-08-12 | 2.94 | 2.95 | 2.92 | 2.93 | -0.34% | 0.35 | 0.33% |
| 2025-08-11 | 2.91 | 2.95 | 2.89 | 2.94 | +1.03% | 0.49 | 0.46% |
| 2025-08-08 | 2.91 | 2.93 | 2.90 | 2.91 | -0.34% | 0.36 | 0.34% |
| 2025-08-07 | 2.93 | 2.93 | 2.90 | 2.92 | -0.34% | 0.39 | 0.37% |
| 2025-08-06 | 2.93 | 2.94 | 2.89 | 2.93 | 0.00% | 0.46 | 0.44% |
| 2025-08-05 | 2.91 | 2.94 | 2.90 | 2.93 | +1.03% | 0.47 | 0.45% |
| 2025-08-04 | 2.91 | 2.91 | 2.88 | 2.90 | -0.68% | 0.54 | 0.52% |
| 2025-08-01 | 2.96 | 2.96 | 2.91 | 2.92 | -1.02% | 0.63 | 0.60% |
| 2025-07-31 | 3.05 | 3.06 | 2.93 | 2.95 | -3.28% | 0.96 | 0.89% |
| 2025-07-30 | 3.06 | 3.09 | 3.03 | 3.05 | -0.33% | 0.65 | 0.59% |
| 2025-07-29 | 3.07 | 3.08 | 3.02 | 3.06 | -0.33% | 0.53 | 0.48% |
| 2025-07-28 | 3.09 | 3.11 | 3.05 | 3.07 | -1.29% | 0.71 | 0.64% |
| 2025-07-25 | 3.14 | 3.15 | 3.10 | 3.11 | -0.64% | 0.71 | 0.63% |
| 2025-07-24 | 3.07 | 3.14 | 3.06 | 3.13 | +1.95% | 0.78 | 0.69% |
| 2025-07-23 | 3.07 | 3.12 | 3.06 | 3.07 | 0.00% | 0.82 | 0.74% |