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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 74.66 | 74.73 | 73.59 | 73.99 | -0.94% | 33.96 | 0.66% |
| 2025-09-15 | 74.73 | 75.48 | 74.03 | 74.70 | -0.53% | 36.15 | 0.69% |
| 2025-09-12 | 76.47 | 77.20 | 74.94 | 75.10 | -1.88% | 45.08 | 0.85% |
| 2025-09-11 | 76.42 | 76.79 | 75.43 | 76.54 | 0.00% | 35.16 | 0.66% |
| 2025-09-10 | 76.52 | 76.79 | 75.92 | 76.54 | -0.21% | 20.88 | 0.39% |
| 2025-09-09 | 76.54 | 77.12 | 75.87 | 76.70 | +0.19% | 29.47 | 0.55% |
| 2025-09-08 | 76.19 | 77.59 | 76.02 | 76.55 | +1.06% | 42.46 | 0.79% |
| 2025-09-05 | 75.34 | 76.21 | 74.97 | 75.74 | +0.83% | 35.31 | 0.67% |
| 2025-09-04 | 75.51 | 75.53 | 73.96 | 75.12 | -0.04% | 33.29 | 0.64% |
| 2025-09-03 | 76.07 | 76.66 | 74.48 | 75.15 | -0.71% | 38.27 | 0.73% |
| 2025-09-02 | 73.75 | 75.92 | 73.53 | 75.68 | +2.88% | 61.06 | 1.16% |
| 2025-09-01 | 74.53 | 75.37 | 73.06 | 73.57 | +0.43% | 57.93 | 1.12% |
| 2025-08-29 | 73.04 | 74.37 | 72.93 | 73.25 | +0.29% | 42.11 | 0.82% |
| 2025-08-28 | 72.26 | 73.51 | 72.06 | 73.04 | +1.09% | 31.71 | 0.63% |
| 2025-08-27 | 73.43 | 74.08 | 72.24 | 72.26 | -1.48% | 36.06 | 0.71% |
| 2025-08-26 | 73.06 | 73.82 | 72.85 | 73.34 | +0.38% | 34.18 | 0.67% |
| 2025-08-25 | 71.67 | 73.39 | 71.67 | 73.06 | +1.98% | 51.10 | 1.01% |
| 2025-08-22 | 71.52 | 71.74 | 71.20 | 71.64 | +0.24% | 28.14 | 0.57% |
| 2025-08-21 | 71.64 | 72.05 | 71.21 | 71.47 | -0.42% | 24.36 | 0.49% |
| 2025-08-20 | 71.76 | 71.87 | 71.06 | 71.77 | -0.63% | 29.02 | 0.58% |