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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.84 | 2.86 | 2.80 | 2.86 | +0.35% | 0.51 | 0.50% |
| 2025-10-22 | 2.79 | 2.87 | 2.79 | 2.85 | +1.42% | 0.76 | 0.74% |
| 2025-10-21 | 2.76 | 2.83 | 2.74 | 2.81 | +1.81% | 0.72 | 0.71% |
| 2025-10-20 | 2.76 | 2.78 | 2.74 | 2.76 | +0.36% | 0.46 | 0.46% |
| 2025-10-17 | 2.78 | 2.81 | 2.74 | 2.75 | -1.08% | 0.59 | 0.59% |
| 2025-10-16 | 2.82 | 2.83 | 2.77 | 2.78 | -1.42% | 0.54 | 0.54% |
| 2025-10-15 | 2.81 | 2.85 | 2.80 | 2.82 | +0.36% | 0.69 | 0.68% |
| 2025-10-14 | 2.81 | 2.85 | 2.80 | 2.81 | +0.36% | 0.77 | 0.76% |
| 2025-10-13 | 2.78 | 2.82 | 2.76 | 2.80 | -1.41% | 0.63 | 0.63% |
| 2025-10-10 | 2.82 | 2.86 | 2.81 | 2.84 | +0.35% | 0.59 | 0.57% |
| 2025-10-09 | 2.80 | 2.84 | 2.77 | 2.83 | +1.07% | 0.64 | 0.63% |
| 2025-09-30 | 2.79 | 2.83 | 2.78 | 2.80 | +0.36% | 0.49 | 0.49% |
| 2025-09-29 | 2.78 | 2.81 | 2.75 | 2.79 | 0.00% | 0.46 | 0.46% |
| 2025-09-26 | 2.78 | 2.82 | 2.78 | 2.79 | 0.00% | 0.53 | 0.53% |
| 2025-09-25 | 2.84 | 2.85 | 2.79 | 2.79 | -2.11% | 0.77 | 0.76% |
| 2025-09-24 | 2.83 | 2.88 | 2.81 | 2.85 | +0.35% | 0.71 | 0.69% |
| 2025-09-23 | 2.96 | 2.96 | 2.80 | 2.84 | -3.73% | 1.28 | 1.24% |
| 2025-09-22 | 2.96 | 2.97 | 2.90 | 2.95 | -0.67% | 0.75 | 0.71% |
| 2025-09-19 | 3.04 | 3.05 | 2.95 | 2.97 | -2.62% | 1.22 | 1.14% |
| 2025-09-18 | 3.08 | 3.15 | 3.02 | 3.05 | -1.29% | 1.39 | 1.24% |