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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.78 | 2.85 | 2.77 | 2.84 | +1.79% | 0.33 | 0.32% |
| 2025-06-23 | 2.76 | 2.79 | 2.72 | 2.79 | +0.72% | 0.29 | 0.29% |
| 2025-06-20 | 2.76 | 2.80 | 2.76 | 2.77 | 0.00% | 0.32 | 0.32% |
| 2025-06-19 | 2.81 | 2.81 | 2.75 | 2.77 | -1.42% | 0.36 | 0.36% |
| 2025-06-18 | 2.84 | 2.84 | 2.80 | 2.81 | -1.40% | 0.32 | 0.32% |
| 2025-06-17 | 2.85 | 2.87 | 2.83 | 2.85 | 0.00% | 0.25 | 0.24% |
| 2025-06-16 | 2.83 | 2.86 | 2.81 | 2.85 | +1.06% | 0.31 | 0.30% |
| 2025-06-13 | 2.89 | 2.89 | 2.82 | 2.82 | -2.76% | 0.46 | 0.45% |
| 2025-06-12 | 2.90 | 2.91 | 2.88 | 2.90 | -0.34% | 0.30 | 0.28% |
| 2025-06-11 | 2.90 | 2.94 | 2.90 | 2.91 | +0.34% | 0.32 | 0.30% |
| 2025-06-10 | 2.93 | 2.94 | 2.87 | 2.90 | -0.68% | 0.47 | 0.44% |
| 2025-06-09 | 2.90 | 2.92 | 2.89 | 2.92 | +0.69% | 0.39 | 0.37% |
| 2025-06-06 | 2.94 | 2.95 | 2.90 | 2.90 | -1.36% | 0.39 | 0.37% |
| 2025-06-05 | 2.96 | 3.00 | 2.92 | 2.94 | -1.34% | 0.65 | 0.61% |
| 2025-06-04 | 3.01 | 3.09 | 2.94 | 2.98 | +3.47% | 1.36 | 1.26% |
| 2025-06-03 | 2.85 | 2.92 | 2.83 | 2.88 | +0.35% | 0.56 | 0.54% |
| 2025-05-30 | 2.90 | 2.91 | 2.85 | 2.87 | -1.03% | 0.35 | 0.34% |
| 2025-05-29 | 2.83 | 2.91 | 2.82 | 2.90 | +2.84% | 0.53 | 0.51% |
| 2025-05-28 | 2.83 | 2.85 | 2.81 | 2.82 | -0.70% | 0.24 | 0.23% |
| 2025-05-27 | 2.81 | 2.85 | 2.80 | 2.84 | +1.07% | 0.29 | 0.28% |