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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 79.51 | 80.00 | 78.91 | 79.05 | -0.94% | 20.24 | 0.37% |
| 2026-02-12 | 79.46 | 80.06 | 79.30 | 79.80 | +0.14% | 15.05 | 0.28% |
| 2026-02-11 | 80.00 | 80.21 | 79.60 | 79.69 | -0.62% | 15.81 | 0.29% |
| 2026-02-10 | 79.21 | 80.28 | 78.88 | 80.19 | +1.30% | 24.42 | 0.45% |
| 2026-02-09 | 79.18 | 79.34 | 78.41 | 79.16 | -0.48% | 26.37 | 0.49% |
| 2026-02-06 | 80.43 | 80.80 | 79.40 | 79.54 | -1.13% | 24.94 | 0.46% |
| 2026-02-05 | 79.83 | 81.16 | 79.63 | 80.45 | +0.80% | 34.56 | 0.63% |
| 2026-02-04 | 78.10 | 79.88 | 78.01 | 79.81 | +2.44% | 30.80 | 0.57% |
| 2026-02-03 | 77.80 | 78.89 | 77.43 | 77.91 | +0.08% | 26.92 | 0.50% |
| 2026-02-02 | 77.60 | 78.48 | 77.00 | 77.85 | +0.34% | 26.96 | 0.51% |
| 2026-01-30 | 77.60 | 79.00 | 77.40 | 77.59 | -0.37% | 41.69 | 0.78% |
| 2026-01-29 | 75.70 | 78.08 | 75.47 | 77.88 | +3.37% | 47.84 | 0.91% |
| 2026-01-28 | 76.09 | 76.36 | 75.00 | 75.34 | -1.00% | 47.59 | 0.92% |
| 2026-01-27 | 76.40 | 77.10 | 75.92 | 76.10 | -0.33% | 24.94 | 0.48% |
| 2026-01-26 | 76.80 | 77.87 | 76.02 | 76.35 | -0.56% | 36.32 | 0.69% |
| 2026-01-23 | 77.57 | 77.79 | 76.71 | 76.78 | -0.92% | 28.79 | 0.55% |
| 2026-01-22 | 78.25 | 78.26 | 77.37 | 77.49 | -0.37% | 26.73 | 0.50% |
| 2026-01-21 | 78.96 | 78.96 | 77.55 | 77.78 | -1.54% | 28.82 | 0.54% |
| 2026-01-20 | 77.66 | 79.37 | 77.20 | 79.00 | +1.78% | 35.80 | 0.67% |
| 2026-01-19 | 77.37 | 78.14 | 77.05 | 77.62 | +0.40% | 26.09 | 0.49% |