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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 79.75 | 80.08 | 79.20 | 79.50 | -0.10% | 19.03 | 0.35% |
| 2026-04-20 | 78.40 | 79.90 | 78.05 | 79.58 | +1.18% | 22.02 | 0.40% |
| 2026-04-17 | 78.18 | 79.25 | 77.84 | 78.65 | +0.96% | 21.82 | 0.40% |
| 2026-04-16 | 77.77 | 78.44 | 77.40 | 77.90 | +0.53% | 18.54 | 0.35% |
| 2026-04-15 | 76.55 | 77.88 | 76.20 | 77.49 | +1.23% | 24.61 | 0.46% |
| 2026-04-14 | 76.06 | 76.55 | 75.50 | 76.55 | +1.02% | 14.89 | 0.29% |
| 2026-04-13 | 76.03 | 76.47 | 75.58 | 75.78 | -0.82% | 13.85 | 0.27% |
| 2026-04-10 | 76.52 | 76.74 | 76.06 | 76.41 | -0.14% | 19.71 | 0.38% |
| 2026-04-09 | 76.40 | 77.02 | 75.90 | 76.52 | -0.27% | 17.96 | 0.34% |
| 2026-04-08 | 76.95 | 77.25 | 76.35 | 76.73 | +0.80% | 22.00 | 0.42% |
| 2026-04-07 | 76.35 | 76.70 | 75.62 | 76.12 | -0.30% | 12.46 | 0.24% |
| 2026-04-03 | 77.30 | 77.35 | 76.20 | 76.35 | -1.32% | 13.25 | 0.25% |
| 2026-04-02 | 76.85 | 77.84 | 76.58 | 77.37 | +0.69% | 25.23 | 0.48% |
| 2026-04-01 | 76.50 | 77.40 | 76.34 | 76.84 | +0.64% | 21.01 | 0.40% |
| 2026-03-31 | 75.05 | 77.32 | 74.31 | 76.35 | +5.89% | 53.10 | 1.01% |
| 2026-03-30 | 73.35 | 74.00 | 71.77 | 72.10 | -3.58% | 33.05 | 0.67% |
| 2026-03-27 | 72.90 | 74.95 | 72.80 | 74.78 | +0.62% | 23.67 | 0.47% |
| 2026-03-26 | 74.89 | 75.54 | 74.18 | 74.32 | -0.64% | 13.25 | 0.26% |
| 2026-03-25 | 74.50 | 74.97 | 73.95 | 74.80 | +0.77% | 13.76 | 0.27% |
| 2026-03-24 | 73.73 | 74.42 | 72.80 | 74.23 | +1.17% | 19.68 | 0.39% |