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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 77.38 | 78.09 | 77.02 | 77.40 | 0.00% | 16.62 | 0.31% |
| 2025-11-18 | 78.29 | 78.66 | 77.00 | 77.40 | -0.68% | 18.33 | 0.34% |
| 2025-11-17 | 78.73 | 78.89 | 77.42 | 77.93 | -1.02% | 20.50 | 0.38% |
| 2025-11-14 | 79.00 | 79.92 | 78.56 | 78.73 | -0.46% | 21.81 | 0.39% |
| 2025-11-13 | 78.71 | 79.50 | 78.20 | 79.10 | +0.14% | 26.40 | 0.48% |
| 2025-11-12 | 76.75 | 80.05 | 76.75 | 78.99 | +2.93% | 58.57 | 1.06% |
| 2025-11-11 | 76.85 | 76.91 | 76.20 | 76.75 | -0.13% | 17.55 | 0.33% |
| 2025-11-10 | 75.78 | 77.07 | 75.48 | 76.85 | +1.48% | 30.10 | 0.56% |
| 2025-11-07 | 76.79 | 76.79 | 75.63 | 75.72 | -1.08% | 20.22 | 0.38% |
| 2025-11-06 | 75.47 | 76.95 | 75.47 | 76.55 | +1.44% | 27.33 | 0.51% |
| 2025-11-05 | 74.53 | 75.91 | 73.84 | 75.47 | +1.04% | 20.16 | 0.38% |
| 2025-11-04 | 74.65 | 75.32 | 74.43 | 74.69 | -0.31% | 22.82 | 0.44% |
| 2025-11-03 | 75.91 | 76.47 | 74.71 | 74.92 | -1.32% | 21.32 | 0.41% |
| 2025-10-31 | 74.73 | 76.35 | 74.63 | 75.92 | +1.46% | 38.88 | 0.74% |
| 2025-10-30 | 74.03 | 75.62 | 74.03 | 74.83 | +1.21% | 37.78 | 0.72% |
| 2025-10-29 | 73.79 | 73.96 | 73.04 | 73.94 | -0.01% | 20.25 | 0.39% |
| 2025-10-28 | 74.14 | 74.45 | 73.67 | 73.95 | -0.63% | 17.40 | 0.34% |
| 2025-10-27 | 74.27 | 74.88 | 73.91 | 74.41 | +0.36% | 25.53 | 0.49% |
| 2025-10-24 | 74.42 | 74.53 | 73.99 | 74.14 | -0.37% | 18.30 | 0.35% |
| 2025-10-23 | 73.34 | 74.48 | 73.22 | 74.42 | +1.37% | 25.88 | 0.50% |