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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 73.95 | 73.97 | 72.35 | 73.37 | -2.33% | 33.78 | 0.67% |
| 2026-03-20 | 75.92 | 76.15 | 75.12 | 75.12 | -1.16% | 16.57 | 0.32% |
| 2026-03-19 | 76.43 | 76.98 | 75.93 | 76.00 | -1.38% | 17.78 | 0.34% |
| 2026-03-18 | 76.74 | 77.30 | 76.30 | 77.06 | +0.60% | 15.45 | 0.29% |
| 2026-03-17 | 76.98 | 77.60 | 76.60 | 76.60 | -0.05% | 16.49 | 0.31% |
| 2026-03-16 | 76.52 | 76.88 | 75.68 | 76.64 | -0.29% | 15.70 | 0.30% |
| 2026-03-13 | 76.95 | 77.46 | 76.65 | 76.86 | -0.70% | 14.43 | 0.27% |
| 2026-03-12 | 77.30 | 77.75 | 76.93 | 77.40 | +0.01% | 14.94 | 0.28% |
| 2026-03-11 | 76.60 | 77.72 | 76.10 | 77.39 | +1.03% | 19.42 | 0.37% |
| 2026-03-10 | 75.75 | 76.84 | 75.75 | 76.60 | +1.58% | 15.99 | 0.31% |
| 2026-03-09 | 75.73 | 76.10 | 75.02 | 75.41 | -1.45% | 19.59 | 0.38% |
| 2026-03-06 | 76.22 | 76.72 | 75.76 | 76.52 | +0.33% | 15.77 | 0.30% |
| 2026-03-05 | 76.60 | 76.99 | 76.12 | 76.27 | +0.14% | 15.06 | 0.29% |
| 2026-03-04 | 76.00 | 76.52 | 75.37 | 76.16 | -0.52% | 21.65 | 0.42% |
| 2026-03-03 | 77.46 | 77.64 | 76.50 | 76.56 | -1.15% | 22.19 | 0.42% |
| 2026-03-02 | 78.00 | 78.06 | 76.70 | 77.45 | -1.51% | 21.27 | 0.40% |
| 2026-02-27 | 79.03 | 79.50 | 78.50 | 78.64 | -0.77% | 15.90 | 0.29% |
| 2026-02-26 | 80.15 | 80.20 | 78.75 | 79.25 | -0.56% | 20.12 | 0.37% |
| 2026-02-25 | 80.28 | 80.77 | 79.29 | 79.70 | +0.23% | 22.80 | 0.42% |
| 2026-02-24 | 80.20 | 80.60 | 79.52 | 79.52 | +0.59% | 20.20 | 0.37% |