美凯龙 sh.601828
2.52
+2.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.91 | 3.00 | 2.87 | 2.92 | -0.34% | 2.69 | 2.53% |
| 2025-12-17 | 3.00 | 3.08 | 2.89 | 2.93 | -1.35% | 3.52 | 3.28% |
| 2025-12-16 | 2.89 | 3.16 | 2.84 | 2.97 | +3.12% | 5.53 | 5.06% |
| 2025-12-15 | 2.58 | 2.88 | 2.58 | 2.88 | +9.92% | 2.69 | 2.71% |
| 2025-12-12 | 2.76 | 2.78 | 2.61 | 2.62 | -7.42% | 2.97 | 3.08% |
| 2025-12-11 | 3.17 | 3.21 | 2.81 | 2.83 | -7.82% | 6.30 | 5.88% |
| 2025-12-10 | 2.90 | 3.07 | 2.89 | 3.07 | +10.04% | 4.55 | 4.14% |
| 2025-12-09 | 2.54 | 2.79 | 2.47 | 2.79 | +9.84% | 1.97 | 2.04% |
| 2025-12-08 | 2.53 | 2.58 | 2.53 | 2.54 | +0.40% | 0.50 | 0.54% |
| 2025-12-05 | 2.52 | 2.55 | 2.49 | 2.53 | +0.40% | 0.47 | 0.51% |
| 2025-12-04 | 2.61 | 2.62 | 2.50 | 2.52 | -4.55% | 1.02 | 1.11% |
| 2025-12-03 | 2.66 | 2.68 | 2.63 | 2.64 | -1.12% | 0.35 | 0.36% |
| 2025-12-02 | 2.66 | 2.69 | 2.64 | 2.67 | 0.00% | 0.37 | 0.39% |
| 2025-12-01 | 2.66 | 2.69 | 2.65 | 2.67 | +0.75% | 0.33 | 0.34% |
| 2025-11-28 | 2.64 | 2.66 | 2.61 | 2.65 | +0.38% | 0.45 | 0.47% |
| 2025-11-27 | 2.66 | 2.67 | 2.63 | 2.64 | -1.12% | 0.49 | 0.51% |
| 2025-11-26 | 2.63 | 2.73 | 2.62 | 2.67 | +1.91% | 0.88 | 0.91% |
| 2025-11-25 | 2.62 | 2.65 | 2.61 | 2.62 | 0.00% | 0.39 | 0.41% |
| 2025-11-24 | 2.62 | 2.64 | 2.60 | 2.62 | +0.38% | 0.42 | 0.44% |
| 2025-11-21 | 2.71 | 2.72 | 2.61 | 2.61 | -4.40% | 0.75 | 0.79% |