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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.04 | 3.10 | 3.04 | 3.10 | +1.64% | 1.40 | 1.26% |
| 2025-09-15 | 3.02 | 3.06 | 2.99 | 3.05 | +0.99% | 1.09 | 0.99% |
| 2025-09-12 | 3.00 | 3.03 | 2.98 | 3.02 | +0.67% | 0.91 | 0.83% |
| 2025-09-11 | 2.99 | 3.01 | 2.94 | 3.00 | 0.00% | 0.93 | 0.86% |
| 2025-09-10 | 2.97 | 3.02 | 2.94 | 3.00 | +1.01% | 0.69 | 0.64% |
| 2025-09-09 | 2.93 | 2.98 | 2.92 | 2.97 | +1.02% | 0.74 | 0.69% |
| 2025-09-08 | 2.91 | 2.97 | 2.90 | 2.94 | +0.68% | 0.71 | 0.67% |
| 2025-09-05 | 2.92 | 2.93 | 2.87 | 2.92 | +0.34% | 0.64 | 0.62% |
| 2025-09-04 | 2.89 | 2.94 | 2.87 | 2.91 | +0.69% | 0.68 | 0.65% |
| 2025-09-03 | 2.93 | 2.96 | 2.89 | 2.89 | -1.37% | 0.59 | 0.56% |
| 2025-09-02 | 2.94 | 2.97 | 2.91 | 2.93 | 0.00% | 0.61 | 0.57% |
| 2025-09-01 | 2.93 | 2.98 | 2.89 | 2.93 | 0.00% | 0.66 | 0.62% |
| 2025-08-29 | 2.97 | 2.99 | 2.92 | 2.93 | -1.35% | 0.57 | 0.53% |
| 2025-08-28 | 2.98 | 3.04 | 2.91 | 2.97 | -1.00% | 0.95 | 0.88% |
| 2025-08-27 | 3.09 | 3.10 | 2.99 | 3.00 | -2.91% | 0.86 | 0.78% |
| 2025-08-26 | 3.05 | 3.09 | 3.03 | 3.09 | +0.98% | 0.81 | 0.73% |
| 2025-08-25 | 2.98 | 3.09 | 2.98 | 3.06 | +2.68% | 1.12 | 1.01% |
| 2025-08-22 | 2.97 | 2.99 | 2.95 | 2.98 | 0.00% | 0.50 | 0.46% |
| 2025-08-21 | 2.98 | 3.00 | 2.96 | 2.98 | 0.00% | 0.47 | 0.44% |
| 2025-08-20 | 2.94 | 2.98 | 2.92 | 2.98 | +1.36% | 0.66 | 0.62% |