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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 71.65 | 72.88 | 71.55 | 72.35 | +1.51% | 19.72 | 0.39% |
| 2025-06-23 | 71.55 | 71.88 | 71.01 | 71.27 | -0.91% | 15.11 | 0.30% |
| 2025-06-20 | 70.90 | 71.93 | 70.81 | 71.93 | +1.47% | 16.56 | 0.33% |
| 2025-06-19 | 71.75 | 71.96 | 70.69 | 70.88 | -1.07% | 15.13 | 0.31% |
| 2025-06-18 | 71.74 | 72.19 | 71.57 | 71.65 | +0.06% | 12.66 | 0.25% |
| 2025-06-17 | 71.35 | 72.62 | 71.35 | 71.61 | +1.12% | 23.62 | 0.47% |
| 2025-06-16 | 71.15 | 71.35 | 70.41 | 70.81 | -0.31% | 17.84 | 0.36% |
| 2025-06-13 | 71.15 | 71.71 | 70.56 | 71.03 | -1.00% | 21.49 | 0.43% |
| 2025-06-12 | 72.06 | 72.23 | 71.08 | 71.75 | +0.26% | 25.10 | 0.50% |
| 2025-06-11 | 71.29 | 71.85 | 70.93 | 71.56 | +0.59% | 19.87 | 0.38% |
| 2025-06-10 | 71.69 | 72.52 | 71.14 | 71.14 | -0.46% | 24.33 | 0.46% |
| 2025-06-09 | 71.33 | 71.65 | 70.21 | 71.47 | -0.40% | 35.00 | 0.68% |
| 2025-06-06 | 71.45 | 71.88 | 71.19 | 71.76 | +0.60% | 20.81 | 0.40% |
| 2025-06-05 | 71.51 | 71.95 | 71.14 | 71.33 | -0.41% | 17.77 | 0.34% |
| 2025-06-04 | 71.83 | 72.59 | 71.57 | 71.63 | -0.46% | 27.91 | 0.53% |
| 2025-06-03 | 74.93 | 74.93 | 71.73 | 71.96 | -3.98% | 42.93 | 0.81% |
| 2025-05-30 | 74.64 | 75.37 | 74.22 | 74.94 | +0.10% | 17.03 | 0.31% |
| 2025-05-29 | 74.95 | 75.35 | 74.28 | 74.87 | -0.43% | 19.88 | 0.36% |
| 2025-05-28 | 74.87 | 75.93 | 74.60 | 75.19 | +1.07% | 19.11 | 0.35% |
| 2025-05-27 | 74.13 | 74.78 | 73.96 | 74.39 | +0.27% | 16.20 | 0.30% |