美的集团(000333)股票行情 美的集团股票行情 000333股票行情_爱股网
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 |
|---|
| 2025-10-31 | 75.20 | 76.40 | 1.10 | 1.46% | 75.10 | 76.83 | 509742 | 388801.81 | 0.74% |
| 2025-10-30 | 74.50 | 75.30 | 0.90 | 1.21% | 74.50 | 76.10 | 499653 | 377767.94 | 0.72% |
| 2025-10-29 | 74.25 | 74.40 | -0.01 | -0.01% | 73.50 | 74.42 | 273586 | 202513.98 | 0.40% |
| 2025-10-28 | 74.61 | 74.41 | -0.47 | -0.63% | 74.13 | 74.92 | 233658 | 174001.19 | 0.34% |
| 2025-10-27 | 74.74 | 74.88 | 0.27 | 0.36% | 74.37 | 75.35 | 340553 | 255250.84 | 0.49% |
| 2025-10-24 | 74.89 | 74.61 | -0.28 | -0.37% | 74.46 | 75.00 | 244838 | 182962.59 | 0.35% |
| 2025-10-23 | 73.80 | 74.89 | 1.01 | 1.37% | 73.68 | 74.95 | 347633 | 258823.69 | 0.50% |
| 2025-10-22 | 72.80 | 73.88 | 0.97 | 1.33% | 72.61 | 73.99 | 393298 | 289411.25 | 0.57% |
| 2025-10-21 | 72.90 | 72.91 | 0.04 | 0.05% | 72.58 | 73.26 | 283947 | 207003.28 | 0.41% |
| 2025-10-20 | 73.09 | 72.87 | 0.07 | 0.10% | 72.39 | 73.40 | 297557 | 216667.95 | 0.43% |
| 2025-10-17 | 72.70 | 72.80 | -0.38 | -0.52% | 72.64 | 73.59 | 276491 | 201709.28 | 0.40% |
| 2025-10-16 | 73.20 | 73.18 | 0.26 | 0.36% | 72.52 | 73.69 | 346780 | 253505.73 | 0.50% |
| 2025-10-15 | 72.80 | 72.92 | 0.32 | 0.44% | 72.60 | 73.49 | 376333 | 275395.62 | 0.54% |
| 2025-10-14 | 72.00 | 72.60 | 0.79 | 1.10% | 71.69 | 73.15 | 519095 | 376779.38 | 0.75% |
| 2025-10-13 | 71.38 | 71.81 | -1.02 | -1.40% | 71.02 | 72.11 | 481605 | 345061.16 | 0.70% |
| 2025-10-10 | 72.45 | 72.83 | 0.20 | 0.28% | 72.10 | 73.73 | 433305 | 316813.81 | 0.63% |
| 2025-10-09 | 72.35 | 72.63 | -0.03 | -0.04% | 71.38 | 72.97 | 615939 | 444668.53 | 0.89% |
| 2025-09-30 | 73.70 | 72.66 | -1.07 | -1.45% | 72.55 | 73.71 | 506108 | 369046.44 | 0.73% |
| 2025-09-29 | 74.43 | 73.73 | -0.47 | -0.63% | 73.05 | 74.55 | 465939 | 343199.53 | 0.67% |
| 2025-09-26 | 73.04 | 74.20 | 1.36 | 1.87% | 72.89 | 74.70 | 476983 | 352446.56 | 0.69% |
| 2025-09-25 | 73.30 | 72.84 | -1.26 | -1.70% | 72.55 | 73.75 | 478607 | 348738.88 | 0.69% |
| 2025-09-24 | 73.51 | 74.10 | 0.57 | 0.78% | 72.95 | 74.35 | 306285 | 226014.64 | 0.44% |
| 2025-09-23 | 73.25 | 73.53 | 0.27 | 0.37% | 72.72 | 73.65 | 421477 | 308269.25 | 0.61% |
| 2025-09-22 | 74.81 | 73.26 | -1.09 | -1.47% | 72.90 | 74.90 | 479740 | 352081.47 | 0.69% |
| 2025-09-19 | 73.41 | 74.35 | 0.61 | 0.83% | 73.21 | 74.59 | 388478 | 287964.53 | 0.56% |
| 2025-09-18 | 74.60 | 73.74 | -0.61 | -0.82% | 73.19 | 75.35 | 600840 | 445225.56 | 0.87% |
| 2025-09-17 | 74.41 | 74.35 | -0.11 | -0.15% | 74.17 | 75.43 | 577227 | 430371.03 | 0.83% |
| 2025-09-16 | 75.13 | 74.46 | -0.71 | -0.94% | 74.05 | 75.20 | 456028 | 339615.50 | 0.66% |
| 2025-09-15 | 75.20 | 75.17 | -0.40 | -0.53% | 74.50 | 75.95 | 480680 | 361490.56 | 0.69% |
| 2025-09-12 | 76.95 | 75.57 | -1.45 | -1.88% | 75.41 | 77.69 | 591171 | 450793.12 | 0.85% |
| 2025-09-11 | 76.90 | 77.02 | 0.00 | 0.00% | 75.90 | 77.27 | 459605 | 351556.62 | 0.66% |
| 2025-09-10 | 77.00 | 77.02 | -0.16 | -0.21% | 76.40 | 77.27 | 271542 | 208758.03 | 0.39% |
| 2025-09-09 | 77.02 | 77.18 | 0.15 | 0.19% | 76.35 | 77.60 | 383150 | 294717.19 | 0.55% |
| 2025-09-08 | 76.67 | 77.03 | 0.81 | 1.06% | 76.50 | 78.08 | 550294 | 424583.22 | 0.80% |
| 2025-09-05 | 75.81 | 76.22 | 0.63 | 0.83% | 75.44 | 76.69 | 464252 | 353097.12 | 0.67% |
| 2025-09-04 | 75.98 | 75.59 | -0.03 | -0.04% | 74.42 | 76.00 | 443539 | 332885.84 | 0.64% |
| 2025-09-03 | 76.55 | 75.62 | -0.54 | -0.71% | 74.95 | 77.14 | 504881 | 382668.53 | 0.73% |
| 2025-09-02 | 74.21 | 76.16 | 2.13 | 2.88% | 73.99 | 76.40 | 805909 | 610647.19 | 1.16% |
| 2025-09-01 | 75.00 | 74.03 | 0.32 | 0.43% | 73.52 | 75.84 | 776259 | 579273.88 | 1.12% |
| 2025-08-29 | 73.50 | 73.71 | 0.21 | 0.29% | 73.39 | 74.84 | 567669 | 421093.34 | 0.82% |
| 2025-08-28 | 72.71 | 73.50 | 0.79 | 1.09% | 72.51 | 73.97 | 432987 | 317128.09 | 0.63% |
| 2025-08-27 | 73.89 | 72.71 | -1.09 | -1.48% | 72.69 | 74.55 | 488419 | 360561.28 | 0.71% |
| 2025-08-26 | 73.52 | 73.80 | 0.28 | 0.38% | 73.31 | 74.28 | 462938 | 341798.62 | 0.67% |
| 2025-08-25 | 72.12 | 73.52 | 1.43 | 1.98% | 72.12 | 73.85 | 700234 | 511008.66 | 1.01% |
| 2025-08-22 | 71.97 | 72.09 | 0.17 | 0.24% | 71.65 | 72.19 | 391389 | 281433.28 | 0.57% |
| 2025-08-21 | 72.09 | 71.92 | -0.30 | -0.42% | 71.66 | 72.50 | 338014 | 243611.55 | 0.49% |
| 2025-08-20 | 72.21 | 72.22 | -0.46 | -0.63% | 71.51 | 72.32 | 403770 | 290184.62 | 0.58% |
| 2025-08-19 | 73.20 | 72.68 | 0.84 | 1.17% | 72.20 | 73.63 | 537603 | 391633.69 | 0.78% |
| 2025-08-18 | 72.31 | 71.84 | -0.46 | -0.64% | 71.61 | 72.56 | 542998 | 390693.72 | 0.78% |
| 2025-08-15 | 72.33 | 72.30 | -0.03 | -0.04% | 71.81 | 72.40 | 274700 | 198063.72 | 0.40% |
| 2025-08-14 | 71.80 | 72.33 | 0.51 | 0.71% | 71.72 | 73.05 | 455149 | 330105.44 | 0.66% |
| 2025-08-13 | 71.98 | 71.82 | -0.11 | -0.15% | 71.60 | 72.29 | 253847 | 182705.83 | 0.37% |
| 2025-08-12 | 71.75 | 71.93 | 0.17 | 0.24% | 71.60 | 72.44 | 240476 | 173435.14 | 0.35% |
| 2025-08-11 | 71.30 | 71.76 | 0.18 | 0.25% | 71.19 | 71.82 | 179124 | 128265.08 | 0.26% |
| 2025-08-08 | 71.40 | 71.58 | 0.10 | 0.14% | 71.29 | 71.83 | 201184 | 143993.81 | 0.29% |
| 2025-08-07 | 71.51 | 71.48 | -0.22 | -0.31% | 71.21 | 71.93 | 203616 | 145665.08 | 0.29% |
| 2025-08-06 | 71.38 | 71.70 | 0.32 | 0.45% | 70.99 | 71.78 | 221358 | 158354.95 | 0.32% |
| 2025-08-05 | 71.11 | 71.38 | 0.44 | 0.62% | 70.68 | 71.51 | 191748 | 136534.08 | 0.28% |
| 2025-08-04 | 70.55 | 70.94 | 0.15 | 0.21% | 70.20 | 71.00 | 197766 | 139839.88 | 0.29% |
| 2025-08-01 | 70.20 | 70.79 | 0.60 | 0.85% | 70.10 | 70.97 | 286447 | 201914.80 | 0.41% |
| 2025-07-31 | 72.00 | 70.19 | -1.92 | -2.66% | 69.88 | 72.02 | 694777 | 489578.44 | 1.00% |
| 2025-07-30 | 71.49 | 72.11 | 0.87 | 1.22% | 71.20 | 72.74 | 411325 | 296484.91 | 0.59% |
| 2025-07-29 | 71.94 | 71.24 | -0.70 | -0.97% | 71.02 | 72.07 | 398369 | 284359.00 | 0.58% |
| 2025-07-28 | 72.82 | 71.94 | -0.82 | -1.13% | 71.80 | 72.92 | 377736 | 272563.72 | 0.55% |
| 2025-07-25 | 73.40 | 72.76 | -0.75 | -1.02% | 72.55 | 73.40 | 244562 | 178042.19 | 0.35% |
| 2025-07-24 | 73.70 | 73.51 | 0.01 | 0.01% | 73.09 | 73.95 | 290699 | 213405.19 | 0.42% |
| 2025-07-23 | 73.20 | 73.50 | 0.31 | 0.42% | 73.18 | 73.85 | 369872 | 271870.09 | 0.53% |
| 2025-07-22 | 72.58 | 73.19 | 0.64 | 0.88% | 72.26 | 73.22 | 357204 | 260292.42 | 0.52% |
| 2025-07-21 | 72.61 | 72.55 | -0.28 | -0.38% | 72.40 | 72.96 | 308971 | 224401.09 | 0.45% |
| 2025-07-18 | 72.87 | 72.83 | 0.20 | 0.28% | 72.52 | 73.28 | 219512 | 159648.22 | 0.32% |
| 2025-07-17 | 72.75 | 72.63 | -0.26 | -0.36% | 72.60 | 73.43 | 247300 | 180413.52 | 0.36% |
| 2025-07-16 | 73.47 | 72.89 | -0.32 | -0.44% | 72.80 | 74.09 | 206888 | 151427.84 | 0.30% |
| 2025-07-15 | 73.11 | 73.21 | 0.11 | 0.15% | 72.81 | 73.50 | 249010 | 182126.55 | 0.36% |
| 2025-07-14 | 72.47 | 73.10 | 0.62 | 0.86% | 71.98 | 73.21 | 233739 | 170224.69 | 0.34% |
| 2025-07-11 | 71.74 | 72.48 | 0.80 | 1.12% | 71.69 | 72.80 | 320554 | 232447.11 | 0.46% |
| 2025-07-10 | 71.84 | 71.68 | -0.12 | -0.17% | 71.33 | 71.97 | 231514 | 165698.34 | 0.34% |
| 2025-07-09 | 72.07 | 71.80 | -0.42 | -0.58% | 71.80 | 72.35 | 272053 | 195848.95 | 0.39% |
| 2025-07-08 | 72.55 | 72.22 | -0.33 | -0.45% | 72.07 | 72.70 | 256867 | 185648.31 | 0.37% |
| 2025-07-07 | 73.20 | 72.55 | -0.93 | -1.27% | 72.33 | 73.45 | 215453 | 156732.50 | 0.31% |
| 2025-07-04 | 72.88 | 73.48 | 0.59 | 0.81% | 72.60 | 73.84 | 211462 | 154879.05 | 0.31% |
深证大盘股票行情在线 K线走势图
美的集团(000333)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
