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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 77.25 | 77.85 | 77.15 | 77.31 | +0.12% | 28.82 | 0.54% |
| 2026-01-15 | 77.46 | 78.05 | 76.89 | 77.22 | +0.09% | 27.94 | 0.53% |
| 2026-01-14 | 76.20 | 77.63 | 75.91 | 77.15 | +1.25% | 41.52 | 0.79% |
| 2026-01-13 | 77.90 | 78.00 | 76.10 | 76.20 | -3.08% | 72.78 | 1.38% |
| 2026-01-12 | 79.78 | 79.79 | 77.81 | 78.62 | -1.44% | 41.17 | 0.77% |
| 2026-01-09 | 79.60 | 79.95 | 79.30 | 79.77 | +0.94% | 27.19 | 0.50% |
| 2026-01-08 | 79.37 | 79.48 | 78.31 | 79.03 | -0.43% | 24.64 | 0.46% |
| 2026-01-07 | 78.99 | 79.58 | 78.06 | 79.37 | +0.67% | 31.74 | 0.59% |
| 2026-01-06 | 78.58 | 79.49 | 77.39 | 78.84 | +0.20% | 35.73 | 0.66% |
| 2026-01-05 | 80.04 | 80.50 | 78.25 | 78.68 | +0.68% | 35.01 | 0.65% |
| 2025-12-31 | 78.87 | 80.28 | 77.85 | 78.15 | -0.89% | 22.57 | 0.42% |
| 2025-12-30 | 78.16 | 79.38 | 78.12 | 78.85 | +0.56% | 16.81 | 0.31% |
| 2025-12-29 | 78.79 | 79.72 | 78.25 | 78.41 | -0.58% | 20.26 | 0.38% |
| 2025-12-26 | 78.59 | 79.07 | 78.55 | 78.87 | +0.36% | 16.88 | 0.31% |
| 2025-12-25 | 78.52 | 78.88 | 78.18 | 78.59 | -0.27% | 17.80 | 0.33% |
| 2025-12-24 | 79.43 | 79.94 | 78.76 | 78.80 | -1.07% | 17.15 | 0.32% |
| 2025-12-23 | 79.38 | 80.31 | 79.02 | 79.65 | +0.62% | 20.30 | 0.37% |
| 2025-12-22 | 79.30 | 79.79 | 78.90 | 79.16 | -0.36% | 19.41 | 0.35% |
| 2025-12-19 | 79.85 | 79.90 | 78.80 | 79.45 | -0.48% | 22.05 | 0.40% |
| 2025-12-18 | 80.27 | 80.61 | 79.51 | 79.83 | -0.80% | 17.10 | 0.31% |