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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 74.62 | 75.07 | 73.57 | 74.20 | -0.79% | 18.94 | 0.35% |
| 2025-05-23 | 75.23 | 76.29 | 74.62 | 74.78 | -0.59% | 23.86 | 0.43% |
| 2025-05-22 | 74.63 | 75.42 | 74.23 | 75.23 | +0.71% | 18.50 | 0.34% |
| 2025-05-21 | 74.41 | 75.30 | 74.38 | 74.70 | +0.17% | 16.20 | 0.30% |
| 2025-05-20 | 73.49 | 74.98 | 73.45 | 74.57 | +1.41% | 21.85 | 0.40% |
| 2025-05-19 | 72.46 | 73.67 | 72.32 | 73.54 | +1.28% | 20.31 | 0.38% |
| 2025-05-16 | 72.24 | 72.84 | 71.64 | 72.61 | +0.13% | 18.20 | 0.35% |
| 2025-05-15 | 72.67 | 73.06 | 72.35 | 72.52 | -0.77% | 15.71 | 0.30% |
| 2025-05-14 | 72.90 | 73.51 | 72.17 | 73.08 | -0.03% | 22.49 | 0.42% |
| 2025-05-13 | 72.99 | 73.18 | 72.46 | 73.10 | +0.69% | 19.63 | 0.37% |
| 2025-05-12 | 72.14 | 72.74 | 71.95 | 72.59 | +1.03% | 20.79 | 0.39% |
| 2025-05-09 | 71.09 | 72.07 | 70.82 | 71.85 | +1.07% | 18.62 | 0.36% |
| 2025-05-08 | 70.48 | 71.70 | 70.03 | 71.10 | +0.86% | 20.81 | 0.40% |
| 2025-05-07 | 70.88 | 71.27 | 70.15 | 70.49 | +0.42% | 22.40 | 0.44% |
| 2025-05-06 | 70.37 | 70.51 | 69.29 | 70.20 | +0.58% | 25.56 | 0.50% |