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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.05 | 3.08 | 3.02 | 3.07 | +0.66% | 0.65 | 0.59% |
| 2025-07-21 | 2.99 | 3.06 | 2.99 | 3.05 | +1.67% | 0.64 | 0.58% |
| 2025-07-18 | 3.01 | 3.03 | 2.97 | 3.00 | -0.33% | 0.49 | 0.46% |
| 2025-07-17 | 2.99 | 3.10 | 2.98 | 3.01 | +0.67% | 0.91 | 0.83% |
| 2025-07-16 | 2.96 | 3.08 | 2.94 | 2.99 | +0.67% | 0.91 | 0.84% |
| 2025-07-15 | 3.01 | 3.02 | 2.93 | 2.97 | -3.57% | 0.90 | 0.84% |
| 2025-07-14 | 3.11 | 3.13 | 3.07 | 3.08 | -1.28% | 0.52 | 0.47% |
| 2025-07-11 | 3.10 | 3.13 | 3.07 | 3.12 | +0.65% | 0.90 | 0.80% |
| 2025-07-10 | 3.02 | 3.12 | 3.01 | 3.10 | +2.65% | 0.92 | 0.83% |
| 2025-07-09 | 3.02 | 3.04 | 3.00 | 3.02 | 0.00% | 0.52 | 0.48% |
| 2025-07-08 | 3.01 | 3.03 | 2.98 | 3.02 | +1.00% | 0.56 | 0.51% |
| 2025-07-07 | 2.96 | 3.01 | 2.95 | 2.99 | +1.01% | 0.48 | 0.44% |
| 2025-07-04 | 3.00 | 3.02 | 2.95 | 2.96 | -1.00% | 0.67 | 0.63% |
| 2025-07-03 | 2.98 | 3.02 | 2.97 | 2.99 | -2.29% | 1.27 | 1.17% |
| 2025-07-02 | 2.89 | 3.18 | 2.87 | 3.06 | +5.88% | 1.86 | 1.70% |
| 2025-07-01 | 2.90 | 2.90 | 2.85 | 2.89 | 0.00% | 0.30 | 0.29% |
| 2025-06-30 | 2.88 | 2.90 | 2.87 | 2.89 | +0.35% | 0.25 | 0.24% |
| 2025-06-27 | 2.89 | 2.92 | 2.88 | 2.88 | +0.35% | 0.36 | 0.35% |
| 2025-06-26 | 2.89 | 2.90 | 2.86 | 2.87 | -0.69% | 0.38 | 0.36% |
| 2025-06-25 | 2.85 | 2.90 | 2.83 | 2.89 | +1.76% | 0.43 | 0.42% |