浙江美大(002677)股票行情
浙江美大(002677)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 |
|---|
| 2025-06-18 | 7.15 | 7.01 | -0.15 | -2.09% | 7.00 | 7.15 | 48240 | 3392.58 | 0.91% |
| 2025-06-17 | 7.14 | 7.16 | 0.02 | 0.28% | 7.12 | 7.18 | 26690 | 1909.00 | 0.50% |
| 2025-06-16 | 7.20 | 7.14 | -0.01 | -0.14% | 7.11 | 7.32 | 43989 | 3154.68 | 0.83% |
| 2025-06-13 | 7.31 | 7.15 | -0.17 | -2.32% | 7.12 | 7.32 | 51850 | 3725.30 | 0.98% |
| 2025-06-12 | 7.35 | 7.32 | -0.02 | -0.27% | 7.27 | 7.43 | 46423 | 3407.51 | 0.88% |
| 2025-06-11 | 7.20 | 7.34 | 0.14 | 1.94% | 7.19 | 7.36 | 78676 | 5746.84 | 1.49% |
| 2025-06-10 | 7.26 | 7.20 | -0.07 | -0.96% | 7.15 | 7.29 | 40009 | 2887.73 | 0.76% |
| 2025-06-09 | 7.25 | 7.27 | 0.00 | 0.00% | 7.21 | 7.35 | 36805 | 2675.34 | 0.70% |
| 2025-06-06 | 7.20 | 7.27 | 0.06 | 0.83% | 7.16 | 7.28 | 38619 | 2787.15 | 0.73% |
| 2025-06-05 | 7.23 | 7.21 | -0.04 | -0.55% | 7.17 | 7.30 | 41126 | 2969.17 | 0.78% |
| 2025-06-04 | 7.13 | 7.25 | 0.11 | 1.54% | 7.01 | 7.25 | 86076 | 6131.50 | 1.63% |
| 2025-06-03 | 7.12 | 7.14 | -0.02 | -0.28% | 7.08 | 7.17 | 33890 | 2414.70 | 0.64% |
| 2025-05-30 | 7.18 | 7.16 | -0.04 | -0.56% | 7.14 | 7.36 | 51148 | 3693.18 | 0.97% |
| 2025-05-29 | 7.24 | 7.20 | -0.06 | -0.83% | 7.16 | 7.24 | 50886 | 3657.19 | 0.96% |
| 2025-05-28 | 7.19 | 7.26 | 0.06 | 0.83% | 7.12 | 7.38 | 86368 | 6237.38 | 1.63% |
| 2025-05-27 | 7.32 | 7.50 | 0.19 | 2.60% | 7.29 | 7.78 | 101591 | 7631.46 | 1.92% |
| 2025-05-26 | 7.27 | 7.31 | 0.02 | 0.27% | 7.22 | 7.33 | 25271 | 1838.81 | 0.48% |
| 2025-05-23 | 7.34 | 7.29 | -0.06 | -0.82% | 7.27 | 7.40 | 23701 | 1737.64 | 0.45% |
| 2025-05-22 | 7.40 | 7.35 | -0.05 | -0.68% | 7.33 | 7.47 | 25476 | 1880.31 | 0.48% |
| 2025-05-21 | 7.44 | 7.40 | -0.05 | -0.67% | 7.36 | 7.47 | 26226 | 1939.70 | 0.50% |
| 2025-05-20 | 7.46 | 7.45 | -0.03 | -0.40% | 7.40 | 7.50 | 31338 | 2333.81 | 0.59% |
| 2025-05-19 | 7.39 | 7.48 | 0.11 | 1.49% | 7.33 | 7.52 | 43889 | 3263.74 | 0.83% |
| 2025-05-16 | 7.25 | 7.37 | 0.11 | 1.52% | 7.24 | 7.55 | 59520 | 4397.28 | 1.12% |
| 2025-05-15 | 7.26 | 7.26 | -0.03 | -0.41% | 7.21 | 7.33 | 28809 | 2095.50 | 0.54% |
| 2025-05-14 | 7.25 | 7.29 | 0.01 | 0.14% | 7.18 | 7.31 | 33789 | 2446.07 | 0.64% |
| 2025-05-13 | 7.35 | 7.28 | -0.02 | -0.27% | 7.27 | 7.39 | 28668 | 2094.67 | 0.54% |
| 2025-05-12 | 7.36 | 7.30 | 0.02 | 0.27% | 7.22 | 7.40 | 31094 | 2272.04 | 0.59% |
| 2025-05-09 | 7.32 | 7.28 | -0.03 | -0.41% | 7.27 | 7.42 | 39773 | 2918.50 | 0.75% |
| 2025-05-08 | 7.30 | 7.31 | 0.01 | 0.14% | 7.24 | 7.32 | 28397 | 2071.72 | 0.54% |
| 2025-05-07 | 7.20 | 7.30 | 0.14 | 1.96% | 7.19 | 7.36 | 64341 | 4687.92 | 1.22% |
| 2025-05-06 | 7.13 | 7.16 | 0.03 | 0.42% | 7.11 | 7.20 | 38075 | 2719.25 | 0.72% |
| 2025-04-30 | 7.15 | 7.13 | -0.04 | -0.56% | 7.13 | 7.32 | 44487 | 3212.55 | 0.84% |
| 2025-04-29 | 6.99 | 7.17 | 0.16 | 2.28% | 6.97 | 7.19 | 42398 | 3016.26 | 0.80% |
| 2025-04-28 | 6.88 | 7.01 | -0.18 | -2.50% | 6.85 | 7.25 | 76274 | 5345.37 | 1.44% |
| 2025-04-25 | 7.11 | 7.19 | 0.07 | 0.98% | 7.11 | 7.21 | 32599 | 2337.18 | 0.56% |
| 2025-04-24 | 7.16 | 7.12 | -0.05 | -0.70% | 7.07 | 7.19 | 30365 | 2165.61 | 0.52% |
| 2025-04-23 | 7.11 | 7.17 | 0.05 | 0.70% | 7.11 | 7.19 | 23177 | 1657.76 | 0.40% |
| 2025-04-22 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.17 | 23696 | 1686.88 | 0.41% |
| 2025-04-21 | 7.09 | 7.13 | 0.03 | 0.42% | 7.07 | 7.14 | 17336 | 1233.32 | 0.30% |
| 2025-04-18 | 7.10 | 7.10 | 0.00 | 0.00% | 7.04 | 7.15 | 19217 | 1360.94 | 0.33% |
| 2025-04-17 | 7.10 | 7.10 | -0.03 | -0.42% | 7.08 | 7.20 | 29500 | 2111.27 | 0.50% |
| 2025-04-16 | 7.16 | 7.13 | -0.06 | -0.83% | 7.00 | 7.19 | 30088 | 2134.82 | 0.51% |
| 2025-04-15 | 7.20 | 7.19 | 0.00 | 0.00% | 7.14 | 7.25 | 29038 | 2089.28 | 0.50% |
| 2025-04-14 | 7.16 | 7.19 | 0.11 | 1.55% | 7.12 | 7.21 | 36211 | 2596.46 | 0.62% |
| 2025-04-11 | 7.00 | 7.08 | -0.03 | -0.42% | 7.00 | 7.13 | 33553 | 2381.06 | 0.57% |
| 2025-04-10 | 7.06 | 7.11 | 0.08 | 1.14% | 7.06 | 7.22 | 53811 | 3840.61 | 0.92% |
| 2025-04-09 | 6.92 | 7.03 | 0.02 | 0.29% | 6.62 | 7.07 | 64623 | 4442.85 | 1.11% |
| 2025-04-08 | 6.90 | 7.01 | 0.11 | 1.59% | 6.70 | 7.01 | 72983 | 5045.44 | 1.25% |
| 2025-04-07 | 7.39 | 6.90 | -0.77 | -10.04% | 6.90 | 7.39 | 105386 | 7379.16 | 1.80% |
| 2025-04-03 | 7.79 | 7.67 | -0.19 | -2.42% | 7.60 | 7.79 | 69297 | 5330.40 | 1.19% |
| 2025-04-02 | 7.78 | 7.86 | 0.09 | 1.16% | 7.73 | 7.90 | 80222 | 6293.58 | 1.37% |
| 2025-04-01 | 7.67 | 7.77 | 0.09 | 1.17% | 7.67 | 7.80 | 59898 | 4646.82 | 1.03% |
| 2025-03-31 | 7.72 | 7.68 | -0.10 | -1.29% | 7.62 | 7.88 | 77466 | 6015.18 | 1.33% |
| 2025-03-28 | 7.69 | 7.78 | 0.05 | 0.65% | 7.68 | 7.86 | 66755 | 5186.47 | 1.14% |
| 2025-03-27 | 7.67 | 7.73 | 0.03 | 0.39% | 7.64 | 7.76 | 38475 | 2967.12 | 0.66% |
| 2025-03-26 | 7.64 | 7.70 | 0.05 | 0.65% | 7.61 | 7.71 | 38496 | 2950.12 | 0.66% |
| 2025-03-25 | 7.57 | 7.65 | 0.07 | 0.92% | 7.54 | 7.65 | 38210 | 2907.29 | 0.65% |
| 2025-03-24 | 7.64 | 7.58 | -0.07 | -0.92% | 7.45 | 7.71 | 60916 | 4618.29 | 1.04% |
| 2025-03-21 | 7.72 | 7.65 | -0.10 | -1.29% | 7.60 | 7.78 | 55117 | 4233.54 | 0.94% |
| 2025-03-20 | 7.80 | 7.75 | -0.04 | -0.51% | 7.73 | 7.81 | 47624 | 3698.70 | 0.81% |
| 2025-03-19 | 7.85 | 7.79 | -0.07 | -0.89% | 7.76 | 7.89 | 61791 | 4830.59 | 1.06% |
| 2025-03-18 | 7.91 | 7.86 | -0.05 | -0.63% | 7.80 | 7.91 | 59786 | 4685.10 | 1.02% |
| 2025-03-17 | 7.78 | 7.91 | 0.03 | 0.38% | 7.75 | 7.91 | 97199 | 7612.06 | 1.66% |
| 2025-03-14 | 7.77 | 7.88 | 0.10 | 1.29% | 7.73 | 7.89 | 97160 | 7601.86 | 1.66% |
| 2025-03-13 | 7.72 | 7.78 | 0.04 | 0.52% | 7.64 | 7.78 | 67380 | 5192.43 | 1.15% |
| 2025-03-12 | 7.78 | 7.74 | -0.06 | -0.77% | 7.72 | 7.82 | 68564 | 5319.62 | 1.17% |
| 2025-03-11 | 7.62 | 7.80 | 0.12 | 1.56% | 7.58 | 7.80 | 80532 | 6214.34 | 1.38% |
| 2025-03-10 | 7.61 | 7.68 | 0.03 | 0.39% | 7.61 | 7.71 | 52596 | 4028.80 | 0.90% |
| 2025-03-07 | 7.72 | 7.65 | -0.06 | -0.78% | 7.61 | 7.78 | 83172 | 6376.98 | 1.42% |
| 2025-03-06 | 7.68 | 7.71 | 0.04 | 0.52% | 7.64 | 7.71 | 87683 | 6735.17 | 1.50% |
| 2025-03-05 | 7.69 | 7.67 | -0.03 | -0.39% | 7.56 | 7.72 | 71324 | 5437.89 | 1.22% |
| 2025-03-04 | 7.54 | 7.70 | 0.15 | 1.99% | 7.50 | 7.71 | 106991 | 8179.68 | 1.83% |
| 2025-03-03 | 7.60 | 7.55 | -0.06 | -0.79% | 7.51 | 7.67 | 100495 | 7634.62 | 1.72% |
| 2025-02-28 | 7.83 | 7.61 | -0.30 | -3.79% | 7.58 | 7.88 | 138165 | 10653.78 | 2.36% |
| 2025-02-27 | 8.11 | 7.91 | -0.38 | -4.58% | 7.81 | 8.11 | 338494 | 26861.63 | 5.79% |
| 2025-02-26 | 7.66 | 8.29 | 0.75 | 9.95% | 7.66 | 8.29 | 211613 | 17432.13 | 3.62% |
| 2025-02-25 | 7.38 | 7.54 | 0.06 | 0.80% | 7.36 | 7.58 | 78683 | 5891.32 | 1.35% |
| 2025-02-24 | 7.33 | 7.48 | 0.12 | 1.63% | 7.32 | 7.70 | 99368 | 7464.03 | 1.70% |
| 2025-02-21 | 7.42 | 7.36 | -0.02 | -0.27% | 7.27 | 7.43 | 52425 | 3855.90 | 0.90% |
| 2025-02-20 | 7.32 | 7.38 | 0.06 | 0.82% | 7.29 | 7.40 | 41361 | 3041.18 | 0.71% |
深证大盘股票行情在线 K线走势图
