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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 72.74 | 73.17 | 71.75 | 72.23 | +1.17% | 39.16 | 0.78% |
| 2025-08-18 | 71.86 | 72.11 | 71.16 | 71.39 | -0.64% | 39.07 | 0.78% |
| 2025-08-15 | 71.88 | 71.95 | 71.36 | 71.85 | -0.04% | 19.81 | 0.40% |
| 2025-08-14 | 71.35 | 72.59 | 71.27 | 71.88 | +0.71% | 33.01 | 0.66% |
| 2025-08-13 | 71.53 | 71.84 | 71.15 | 71.37 | -0.15% | 18.27 | 0.37% |
| 2025-08-12 | 71.30 | 71.99 | 71.15 | 71.48 | +0.24% | 17.34 | 0.35% |
| 2025-08-11 | 70.85 | 71.37 | 70.75 | 71.31 | +0.25% | 12.83 | 0.26% |
| 2025-08-08 | 70.95 | 71.38 | 70.84 | 71.13 | +0.14% | 14.40 | 0.29% |
| 2025-08-07 | 71.06 | 71.48 | 70.77 | 71.03 | -0.31% | 14.57 | 0.29% |
| 2025-08-06 | 70.93 | 71.33 | 70.55 | 71.25 | +0.45% | 15.84 | 0.32% |
| 2025-08-05 | 70.67 | 71.06 | 70.24 | 70.93 | +0.62% | 13.65 | 0.28% |
| 2025-08-04 | 70.11 | 70.56 | 69.76 | 70.50 | +0.21% | 13.98 | 0.29% |
| 2025-08-01 | 69.76 | 70.53 | 69.66 | 70.35 | +0.85% | 20.19 | 0.41% |
| 2025-07-31 | 71.55 | 71.57 | 69.44 | 69.75 | -2.66% | 48.96 | 1.00% |
| 2025-07-30 | 71.04 | 72.29 | 70.76 | 71.66 | +1.22% | 29.65 | 0.59% |
| 2025-07-29 | 71.49 | 71.62 | 70.58 | 70.79 | -0.97% | 28.44 | 0.58% |
| 2025-07-28 | 72.37 | 72.46 | 71.35 | 71.49 | -1.13% | 27.26 | 0.55% |
| 2025-07-25 | 72.94 | 72.94 | 72.10 | 72.31 | -1.02% | 17.80 | 0.35% |
| 2025-07-24 | 73.24 | 73.49 | 72.63 | 73.05 | +0.01% | 21.34 | 0.42% |
| 2025-07-23 | 72.74 | 73.39 | 72.72 | 73.04 | +0.42% | 27.19 | 0.53% |