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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 79.71 | 80.92 | 79.38 | 80.47 | +0.64% | 18.51 | 0.33% |
| 2025-12-16 | 80.25 | 80.85 | 79.84 | 79.96 | -0.56% | 17.19 | 0.31% |
| 2025-12-15 | 79.69 | 81.10 | 79.45 | 80.41 | +1.37% | 29.46 | 0.53% |
| 2025-12-12 | 79.35 | 79.98 | 79.20 | 79.32 | +0.03% | 26.15 | 0.47% |
| 2025-12-11 | 80.12 | 80.56 | 79.18 | 79.30 | -0.96% | 21.79 | 0.39% |
| 2025-12-10 | 79.98 | 80.62 | 79.70 | 80.07 | -0.16% | 19.71 | 0.35% |
| 2025-12-09 | 81.50 | 81.56 | 79.94 | 80.20 | -1.97% | 28.73 | 0.51% |
| 2025-12-08 | 83.00 | 83.10 | 81.04 | 81.81 | -0.51% | 22.35 | 0.39% |
| 2025-12-05 | 81.89 | 82.59 | 81.70 | 82.23 | +0.42% | 20.21 | 0.35% |
| 2025-12-04 | 82.13 | 83.17 | 81.77 | 81.89 | -0.34% | 23.78 | 0.42% |
| 2025-12-03 | 81.55 | 82.88 | 81.26 | 82.17 | +0.75% | 30.38 | 0.53% |
| 2025-12-02 | 80.10 | 81.66 | 80.01 | 81.56 | +1.95% | 30.72 | 0.55% |
| 2025-12-01 | 79.80 | 80.20 | 79.17 | 80.00 | +0.18% | 24.19 | 0.44% |
| 2025-11-28 | 79.80 | 80.07 | 79.33 | 79.86 | +0.08% | 14.45 | 0.26% |
| 2025-11-27 | 79.60 | 80.73 | 78.95 | 79.80 | 0.00% | 25.25 | 0.46% |
| 2025-11-26 | 78.69 | 80.00 | 78.41 | 79.80 | +1.40% | 25.39 | 0.46% |
| 2025-11-25 | 78.99 | 79.00 | 77.61 | 78.70 | +0.18% | 22.80 | 0.42% |
| 2025-11-24 | 78.60 | 79.48 | 78.25 | 78.56 | -0.24% | 29.03 | 0.53% |
| 2025-11-21 | 77.10 | 79.29 | 77.10 | 78.75 | +1.04% | 34.43 | 0.63% |
| 2025-11-20 | 77.50 | 78.88 | 77.03 | 77.94 | +0.70% | 20.50 | 0.38% |