美的集团(000333)股票行情
美的集团(000333)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 75.00 | 73.62 | -0.58 | -0.78% | 73.45 | 75.12 | 478100 | 354871.56 | 0.69% |
| 2025-04-29 | 73.26 | 74.20 | 0.97 | 1.32% | 72.86 | 74.37 | 234974 | 173374.02 | 0.34% |
| 2025-04-28 | 73.39 | 73.23 | 0.48 | 0.66% | 72.80 | 73.58 | 239660 | 175532.02 | 0.35% |
| 2025-04-25 | 72.95 | 72.75 | -0.20 | -0.27% | 72.38 | 73.00 | 170972 | 124407.84 | 0.25% |
| 2025-04-24 | 72.40 | 72.95 | 1.10 | 1.53% | 71.96 | 73.19 | 231808 | 168471.47 | 0.34% |
| 2025-04-23 | 72.10 | 71.85 | 0.13 | 0.18% | 71.80 | 72.42 | 225869 | 162742.33 | 0.33% |
| 2025-04-22 | 71.30 | 71.72 | 0.33 | 0.46% | 71.21 | 72.23 | 226155 | 162676.55 | 0.33% |
| 2025-04-21 | 70.78 | 71.39 | 0.47 | 0.66% | 70.50 | 71.61 | 177514 | 126293.08 | 0.26% |
| 2025-04-18 | 70.95 | 70.92 | -0.03 | -0.04% | 70.47 | 71.33 | 154484 | 109465.37 | 0.22% |
| 2025-04-17 | 70.74 | 70.95 | -0.05 | -0.07% | 70.34 | 71.17 | 195913 | 138882.33 | 0.28% |
| 2025-04-16 | 71.19 | 71.00 | -0.48 | -0.67% | 70.37 | 71.48 | 266729 | 189097.14 | 0.39% |
| 2025-04-15 | 70.10 | 71.48 | 1.56 | 2.23% | 69.69 | 71.83 | 343667 | 244144.28 | 0.50% |
| 2025-04-14 | 70.72 | 69.92 | -0.57 | -0.81% | 69.71 | 70.90 | 348835 | 244710.41 | 0.51% |
| 2025-04-11 | 70.52 | 70.49 | -0.60 | -0.84% | 69.63 | 70.74 | 295626 | 207565.75 | 0.43% |
| 2025-04-10 | 70.60 | 71.09 | 1.42 | 2.04% | 70.13 | 71.59 | 450849 | 319935.66 | 0.65% |
| 2025-04-09 | 69.19 | 69.67 | -0.56 | -0.80% | 68.42 | 70.50 | 578840 | 402783.84 | 0.84% |
| 2025-04-08 | 68.00 | 70.23 | 3.05 | 4.54% | 67.79 | 70.50 | 744733 | 515177.16 | 1.08% |
| 2025-04-07 | 68.22 | 67.18 | -6.18 | -8.42% | 66.02 | 69.47 | 880897 | 598699.19 | 1.28% |
| 2025-04-03 | 74.60 | 73.36 | -2.60 | -3.42% | 73.15 | 74.83 | 565989 | 417985.00 | 0.82% |
| 2025-04-02 | 75.35 | 75.96 | 0.57 | 0.76% | 75.19 | 76.79 | 268536 | 203692.52 | 0.39% |
| 2025-04-01 | 78.10 | 75.39 | -3.11 | -3.96% | 75.20 | 78.78 | 551817 | 420478.66 | 0.80% |
| 2025-03-31 | 76.90 | 78.50 | 1.63 | 2.12% | 76.90 | 80.50 | 689684 | 545899.69 | 1.00% |
| 2025-03-28 | 76.21 | 76.87 | 0.37 | 0.48% | 75.68 | 77.18 | 249114 | 190991.80 | 0.36% |
| 2025-03-27 | 76.79 | 76.50 | -0.29 | -0.38% | 76.32 | 77.50 | 257215 | 197404.28 | 0.37% |
| 2025-03-26 | 76.47 | 76.79 | -0.07 | -0.09% | 75.87 | 77.40 | 237069 | 181427.72 | 0.34% |
| 2025-03-25 | 76.81 | 76.86 | 0.80 | 1.05% | 76.37 | 77.50 | 324186 | 249371.83 | 0.47% |
| 2025-03-24 | 74.88 | 76.06 | 0.78 | 1.04% | 74.82 | 76.50 | 387348 | 294513.41 | 0.56% |
| 2025-03-21 | 74.77 | 75.28 | 0.11 | 0.15% | 74.77 | 76.43 | 384528 | 290319.12 | 0.56% |
| 2025-03-20 | 76.40 | 75.17 | -1.34 | -1.75% | 75.10 | 76.85 | 585693 | 443449.91 | 0.85% |
| 2025-03-19 | 77.23 | 76.51 | 1.53 | 2.04% | 75.03 | 77.94 | 1066261 | 816429.62 | 1.55% |
| 2025-03-18 | 72.00 | 74.98 | 3.10 | 4.31% | 71.61 | 76.10 | 779314 | 576223.88 | 1.13% |
| 2025-03-17 | 72.52 | 71.88 | 0.01 | 0.01% | 71.60 | 72.52 | 347333 | 249778.08 | 0.50% |
| 2025-03-14 | 70.03 | 71.87 | 1.86 | 2.66% | 69.82 | 72.10 | 425450 | 303626.19 | 0.62% |
| 2025-03-13 | 70.01 | 70.01 | -0.09 | -0.13% | 69.81 | 70.65 | 252622 | 177496.00 | 0.37% |
| 2025-03-12 | 70.98 | 70.10 | -0.83 | -1.17% | 70.10 | 70.98 | 301301 | 211763.16 | 0.44% |
| 2025-03-11 | 70.50 | 70.93 | -0.14 | -0.20% | 70.30 | 71.44 | 252825 | 178842.72 | 0.37% |
| 2025-03-10 | 70.81 | 71.07 | 0.28 | 0.40% | 70.51 | 71.26 | 273440 | 193725.92 | 0.40% |
| 2025-03-07 | 71.12 | 70.79 | -0.35 | -0.49% | 70.26 | 71.24 | 314827 | 222849.31 | 0.46% |
| 2025-03-06 | 71.91 | 71.14 | -0.61 | -0.85% | 70.42 | 71.97 | 402399 | 285788.16 | 0.58% |
| 2025-03-05 | 71.90 | 71.75 | -0.22 | -0.31% | 71.20 | 72.15 | 286186 | 205069.64 | 0.42% |
| 2025-03-04 | 71.28 | 71.97 | 0.97 | 1.37% | 71.28 | 72.47 | 300420 | 215909.78 | 0.44% |
| 2025-03-03 | 72.70 | 71.00 | -2.05 | -2.81% | 70.85 | 72.99 | 405918 | 290866.72 | 0.59% |
| 2025-02-28 | 72.75 | 73.05 | 0.57 | 0.79% | 72.10 | 73.50 | 506479 | 370297.88 | 0.74% |
| 2025-02-27 | 71.00 | 72.48 | 2.36 | 3.37% | 70.63 | 72.71 | 652482 | 470024.28 | 0.95% |
| 2025-02-26 | 68.71 | 70.12 | 1.09 | 1.58% | 68.70 | 70.16 | 404124 | 282075.38 | 0.59% |
| 2025-02-25 | 70.50 | 69.03 | -1.86 | -2.62% | 68.98 | 70.67 | 565999 | 393208.75 | 0.82% |
| 2025-02-24 | 70.65 | 70.89 | 0.30 | 0.42% | 70.28 | 71.50 | 469377 | 332631.72 | 0.68% |
| 2025-02-21 | 71.02 | 70.59 | -0.64 | -0.90% | 70.20 | 71.23 | 553390 | 390377.09 | 0.80% |
| 2025-02-20 | 71.41 | 71.23 | -0.22 | -0.31% | 71.06 | 71.71 | 314202 | 224181.02 | 0.46% |
| 2025-02-19 | 71.30 | 71.45 | -0.45 | -0.63% | 71.00 | 71.97 | 337150 | 240885.22 | 0.49% |
| 2025-02-18 | 71.99 | 71.90 | -0.14 | -0.19% | 71.53 | 72.65 | 293465 | 211787.83 | 0.43% |
| 2025-02-17 | 72.25 | 72.04 | -0.45 | -0.62% | 71.25 | 72.47 | 402358 | 288666.25 | 0.58% |
| 2025-02-14 | 72.12 | 72.49 | 0.35 | 0.49% | 71.90 | 72.69 | 234351 | 169781.97 | 0.34% |
| 2025-02-13 | 73.00 | 72.14 | -1.14 | -1.56% | 72.13 | 73.39 | 410664 | 297927.69 | 0.60% |
| 2025-02-12 | 73.46 | 73.28 | -0.42 | -0.57% | 72.68 | 73.59 | 228073 | 166713.88 | 0.33% |
| 2025-02-11 | 73.44 | 73.70 | 0.69 | 0.95% | 72.61 | 73.86 | 300440 | 220071.55 | 0.44% |
| 2025-02-10 | 73.32 | 73.01 | -0.43 | -0.59% | 72.50 | 73.33 | 318650 | 232495.75 | 0.46% |
| 2025-02-07 | 72.40 | 73.44 | 1.17 | 1.62% | 71.67 | 73.44 | 355350 | 258804.41 | 0.52% |
| 2025-02-06 | 72.18 | 72.27 | 0.06 | 0.08% | 71.43 | 72.56 | 285675 | 205831.33 | 0.41% |
| 2025-02-05 | 73.40 | 72.21 | -1.67 | -2.26% | 71.68 | 73.69 | 363511 | 262325.44 | 0.53% |
| 2025-01-27 | 72.86 | 73.88 | 1.06 | 1.46% | 72.62 | 74.30 | 280115 | 206603.91 | 0.41% |
| 2025-01-24 | 73.01 | 72.82 | -0.59 | -0.80% | 72.55 | 73.64 | 304861 | 222454.73 | 0.44% |
| 2025-01-23 | 73.40 | 73.41 | 0.41 | 0.56% | 72.40 | 73.92 | 270087 | 198152.66 | 0.39% |
| 2025-01-22 | 74.38 | 73.00 | -1.40 | -1.88% | 72.28 | 74.38 | 322180 | 235121.95 | 0.47% |
| 2025-01-21 | 75.26 | 74.40 | -0.49 | -0.65% | 74.22 | 75.29 | 162863 | 121731.57 | 0.24% |
| 2025-01-20 | 75.10 | 74.89 | 0.54 | 0.73% | 74.88 | 76.74 | 296993 | 224593.25 | 0.43% |
| 2025-01-17 | 74.08 | 74.35 | 0.26 | 0.35% | 73.63 | 74.87 | 159288 | 118444.66 | 0.23% |
| 2025-01-16 | 73.99 | 74.09 | 0.27 | 0.37% | 73.90 | 75.45 | 262330 | 195307.02 | 0.38% |
| 2025-01-15 | 74.64 | 73.82 | -0.80 | -1.07% | 73.60 | 75.77 | 256635 | 191056.59 | 0.37% |
| 2025-01-14 | 74.30 | 74.62 | 0.32 | 0.43% | 73.43 | 75.35 | 288584 | 215056.36 | 0.42% |
| 2025-01-13 | 75.61 | 74.30 | -2.07 | -2.71% | 73.93 | 76.02 | 255846 | 191113.61 | 0.37% |
| 2025-01-10 | 78.73 | 76.37 | -2.36 | -3.00% | 76.37 | 78.89 | 271096 | 209313.31 | 0.39% |
| 2025-01-09 | 77.70 | 78.73 | 1.15 | 1.48% | 77.20 | 79.00 | 345987 | 271514.62 | 0.50% |
| 2025-01-08 | 75.51 | 77.58 | 1.65 | 2.17% | 75.43 | 77.66 | 406930 | 312913.25 | 0.59% |
| 2025-01-07 | 75.00 | 75.93 | 0.55 | 0.73% | 74.50 | 76.76 | 251785 | 191394.30 | 0.37% |
| 2025-01-06 | 74.68 | 75.38 | 0.69 | 0.92% | 74.28 | 76.28 | 306810 | 230895.48 | 0.45% |
| 2025-01-03 | 75.00 | 74.69 | -0.63 | -0.84% | 73.90 | 76.06 | 296422 | 222534.06 | 0.43% |
| 2025-01-02 | 75.40 | 75.32 | 0.10 | 0.13% | 75.00 | 77.20 | 413671 | 314307.19 | 0.60% |
| 2024-12-31 | 75.10 | 75.22 | -0.10 | -0.13% | 74.69 | 76.05 | 307660 | 232436.56 | 0.45% |
| 2024-12-30 | 75.00 | 75.32 | -0.10 | -0.13% | 74.92 | 76.18 | 221827 | 167616.50 | 0.32% |
深证大盘股票行情在线 K线走势图
