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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 72.35 | 73.53 | 72.16 | 73.42 | +1.33% | 28.94 | 0.57% |
| 2025-10-21 | 72.44 | 72.80 | 72.13 | 72.45 | +0.05% | 20.70 | 0.41% |
| 2025-10-20 | 72.63 | 72.94 | 71.94 | 72.41 | +0.10% | 21.67 | 0.43% |
| 2025-10-17 | 72.25 | 73.13 | 72.19 | 72.35 | -0.52% | 20.17 | 0.40% |
| 2025-10-16 | 72.74 | 73.23 | 72.07 | 72.72 | +0.36% | 25.35 | 0.50% |
| 2025-10-15 | 72.35 | 73.03 | 72.15 | 72.46 | +0.44% | 27.54 | 0.54% |
| 2025-10-14 | 71.55 | 72.69 | 71.24 | 72.15 | +1.10% | 37.68 | 0.75% |
| 2025-10-13 | 70.93 | 71.66 | 70.58 | 71.36 | -1.40% | 34.51 | 0.69% |
| 2025-10-10 | 72.00 | 73.27 | 71.65 | 72.37 | +0.28% | 31.68 | 0.63% |
| 2025-10-09 | 71.90 | 72.51 | 70.93 | 72.18 | -0.04% | 44.47 | 0.89% |
| 2025-09-30 | 73.24 | 73.25 | 72.10 | 72.21 | -1.45% | 36.90 | 0.73% |
| 2025-09-29 | 73.96 | 74.08 | 72.59 | 73.27 | -0.63% | 34.32 | 0.67% |
| 2025-09-26 | 72.58 | 74.23 | 72.43 | 73.74 | +1.87% | 35.24 | 0.69% |
| 2025-09-25 | 72.84 | 73.29 | 72.10 | 72.38 | -1.70% | 34.87 | 0.69% |
| 2025-09-24 | 73.05 | 73.89 | 72.49 | 73.64 | +0.78% | 22.60 | 0.44% |
| 2025-09-23 | 72.79 | 73.19 | 72.27 | 73.07 | +0.37% | 30.83 | 0.61% |
| 2025-09-22 | 74.34 | 74.43 | 72.44 | 72.80 | -1.47% | 35.21 | 0.69% |
| 2025-09-19 | 72.95 | 74.12 | 72.75 | 73.89 | +0.83% | 28.80 | 0.56% |
| 2025-09-18 | 74.13 | 74.88 | 72.73 | 73.28 | -0.82% | 44.52 | 0.87% |
| 2025-09-17 | 73.95 | 74.96 | 73.71 | 73.89 | -0.15% | 43.04 | 0.83% |