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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.71 | 2.75 | 2.68 | 2.73 | +0.74% | 0.69 | 0.70% |
| 2025-11-19 | 2.77 | 2.78 | 2.70 | 2.71 | -2.17% | 0.82 | 0.83% |
| 2025-11-18 | 2.86 | 2.86 | 2.75 | 2.77 | -3.15% | 1.27 | 1.26% |
| 2025-11-17 | 2.84 | 2.86 | 2.83 | 2.86 | +0.70% | 0.70 | 0.69% |
| 2025-11-14 | 2.83 | 2.86 | 2.82 | 2.84 | 0.00% | 1.05 | 1.02% |
| 2025-11-13 | 2.80 | 2.84 | 2.78 | 2.84 | +1.79% | 0.91 | 0.90% |
| 2025-11-12 | 2.81 | 2.82 | 2.78 | 2.79 | -0.71% | 0.63 | 0.62% |
| 2025-11-11 | 2.79 | 2.82 | 2.78 | 2.81 | +0.72% | 0.79 | 0.78% |
| 2025-11-10 | 2.76 | 2.79 | 2.75 | 2.79 | +1.09% | 0.68 | 0.68% |
| 2025-11-07 | 2.76 | 2.78 | 2.75 | 2.76 | -0.36% | 0.43 | 0.43% |
| 2025-11-06 | 2.78 | 2.79 | 2.75 | 2.77 | -0.72% | 0.57 | 0.57% |
| 2025-11-05 | 2.75 | 2.79 | 2.74 | 2.79 | +1.09% | 0.60 | 0.60% |
| 2025-11-04 | 2.77 | 2.78 | 2.75 | 2.76 | -0.72% | 0.44 | 0.44% |
| 2025-11-03 | 2.77 | 2.78 | 2.75 | 2.78 | +0.36% | 0.45 | 0.45% |
| 2025-10-31 | 2.75 | 2.78 | 2.75 | 2.77 | +0.73% | 0.34 | 0.34% |
| 2025-10-30 | 2.79 | 2.80 | 2.75 | 2.75 | -1.79% | 0.54 | 0.54% |
| 2025-10-29 | 2.79 | 2.80 | 2.77 | 2.80 | +0.36% | 0.29 | 0.28% |
| 2025-10-28 | 2.80 | 2.81 | 2.78 | 2.79 | -0.36% | 0.40 | 0.40% |
| 2025-10-27 | 2.82 | 2.83 | 2.78 | 2.80 | -0.36% | 0.45 | 0.44% |
| 2025-10-24 | 2.85 | 2.87 | 2.80 | 2.81 | -1.75% | 0.65 | 0.64% |