美的集团 sz.000333
80.28
-1.50%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 81.67 | 82.00 | 79.89 | 80.28 | -1.50% | 24.94 | 0.45% |
| 2026-05-21 | 82.15 | 83.15 | 81.50 | 81.50 | 0.00% | 25.63 | 0.45% |
| 2026-05-20 | 80.72 | 82.16 | 80.08 | 81.50 | +0.62% | 24.54 | 0.44% |
| 2026-05-19 | 82.83 | 82.84 | 80.50 | 81.00 | -2.21% | 27.26 | 0.49% |
| 2026-05-18 | 82.68 | 83.44 | 82.08 | 82.83 | +0.31% | 31.23 | 0.55% |
| 2026-05-15 | 81.45 | 83.30 | 80.75 | 82.57 | +0.93% | 35.26 | 0.62% |
| 2026-05-14 | 80.39 | 82.08 | 80.39 | 81.81 | +1.78% | 31.74 | 0.57% |
| 2026-05-13 | 79.96 | 80.95 | 79.63 | 80.38 | +0.36% | 26.37 | 0.48% |
| 2026-05-12 | 80.66 | 81.17 | 79.73 | 80.09 | -0.72% | 28.76 | 0.52% |
| 2026-05-11 | 80.14 | 82.45 | 79.58 | 80.67 | +0.34% | 35.41 | 0.64% |
| 2026-05-08 | 79.65 | 81.09 | 79.32 | 80.40 | +0.74% | 22.74 | 0.41% |
| 2026-05-07 | 80.00 | 80.98 | 79.77 | 79.81 | -0.78% | 29.88 | 0.54% |
| 2026-05-06 | 79.70 | 80.88 | 79.15 | 80.44 | -0.81% | 28.85 | 0.53% |
| 2026-04-30 | 81.00 | 82.15 | 80.61 | 81.10 | -0.26% | 28.90 | 0.52% |
| 2026-04-29 | 80.55 | 81.94 | 80.45 | 81.31 | +1.07% | 26.84 | 0.48% |
| 2026-04-28 | 79.45 | 80.80 | 79.18 | 80.45 | +1.20% | 24.50 | 0.44% |
| 2026-04-27 | 79.24 | 80.15 | 79.01 | 79.50 | -0.20% | 20.61 | 0.38% |
| 2026-04-24 | 79.56 | 80.20 | 79.46 | 79.66 | -0.24% | 17.41 | 0.32% |
| 2026-04-23 | 79.29 | 80.15 | 78.73 | 79.85 | +0.69% | 23.88 | 0.44% |
| 2026-04-22 | 79.50 | 79.63 | 78.87 | 79.30 | -0.25% | 16.07 | 0.30% |