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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.83 | 2.85 | 2.73 | 2.74 | -3.18% | 1.00 | 0.99% |
| 2026-01-15 | 2.85 | 2.89 | 2.80 | 2.83 | -2.08% | 1.19 | 1.16% |
| 2026-01-14 | 2.88 | 2.96 | 2.84 | 2.89 | -0.34% | 2.33 | 2.22% |
| 2026-01-13 | 2.80 | 3.07 | 2.80 | 2.90 | +2.84% | 2.86 | 2.72% |
| 2026-01-12 | 2.74 | 2.85 | 2.73 | 2.82 | +2.55% | 1.63 | 1.61% |
| 2026-01-09 | 2.74 | 2.76 | 2.72 | 2.75 | +0.36% | 0.86 | 0.87% |
| 2026-01-08 | 2.70 | 2.75 | 2.69 | 2.74 | +0.74% | 0.72 | 0.73% |
| 2026-01-07 | 2.75 | 2.76 | 2.72 | 2.72 | -1.81% | 0.77 | 0.78% |
| 2026-01-06 | 2.71 | 2.77 | 2.71 | 2.77 | +2.21% | 0.96 | 0.97% |
| 2026-01-05 | 2.70 | 2.72 | 2.68 | 2.71 | +0.37% | 0.64 | 0.66% |
| 2025-12-31 | 2.73 | 2.75 | 2.67 | 2.70 | -0.37% | 0.61 | 0.62% |
| 2025-12-30 | 2.71 | 2.75 | 2.66 | 2.71 | -0.37% | 0.92 | 0.94% |
| 2025-12-29 | 2.76 | 2.80 | 2.72 | 2.72 | -1.45% | 0.87 | 0.88% |
| 2025-12-26 | 2.78 | 2.81 | 2.76 | 2.76 | -1.43% | 1.16 | 1.15% |
| 2025-12-25 | 2.84 | 2.85 | 2.78 | 2.80 | -1.41% | 1.11 | 1.09% |
| 2025-12-24 | 2.81 | 2.84 | 2.78 | 2.84 | +0.35% | 1.10 | 1.08% |
| 2025-12-23 | 2.90 | 2.91 | 2.79 | 2.83 | -2.75% | 1.82 | 1.78% |
| 2025-12-22 | 2.96 | 2.97 | 2.89 | 2.91 | -2.35% | 1.96 | 1.86% |
| 2025-12-19 | 2.93 | 3.04 | 2.88 | 2.98 | +2.05% | 2.94 | 2.75% |
| 2025-12-18 | 2.91 | 3.00 | 2.87 | 2.92 | -0.34% | 2.69 | 2.53% |