美克家居(600337)股票行情
美克家居(600337)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 |
|---|
| 2025-08-01 | 1.99 | 2.00 | 0.02 | 1.01% | 1.97 | 2.03 | 273750 | 5466.01 | 1.91% |
| 2025-07-31 | 2.03 | 1.98 | -0.05 | -2.46% | 1.97 | 2.04 | 212315 | 4250.95 | 1.48% |
| 2025-07-30 | 2.01 | 2.03 | 0.02 | 1.00% | 1.98 | 2.04 | 258010 | 5203.84 | 1.80% |
| 2025-07-29 | 2.09 | 2.01 | -0.06 | -2.90% | 1.97 | 2.11 | 432932 | 8735.84 | 3.01% |
| 2025-07-28 | 2.13 | 2.07 | -0.05 | -2.36% | 2.07 | 2.13 | 258483 | 5398.22 | 1.80% |
| 2025-07-25 | 2.13 | 2.12 | -0.01 | -0.47% | 2.10 | 2.13 | 177605 | 3755.08 | 1.24% |
| 2025-07-24 | 2.10 | 2.13 | 0.04 | 1.91% | 2.09 | 2.13 | 263515 | 5569.15 | 1.83% |
| 2025-07-23 | 2.15 | 2.09 | -0.06 | -2.79% | 2.09 | 2.17 | 303294 | 6447.18 | 2.11% |
| 2025-07-22 | 2.17 | 2.15 | 0.00 | 0.00% | 2.10 | 2.17 | 244140 | 5199.34 | 1.70% |
| 2025-07-21 | 2.12 | 2.15 | 0.04 | 1.90% | 2.10 | 2.17 | 251083 | 5394.58 | 1.75% |
| 2025-07-18 | 2.15 | 2.11 | -0.04 | -1.86% | 2.09 | 2.16 | 281918 | 5976.70 | 1.96% |
| 2025-07-17 | 2.19 | 2.15 | -0.03 | -1.38% | 2.14 | 2.21 | 269818 | 5853.09 | 1.88% |
| 2025-07-16 | 2.18 | 2.18 | 0.01 | 0.46% | 2.13 | 2.19 | 355790 | 7708.43 | 2.48% |
| 2025-07-15 | 2.22 | 2.17 | -0.07 | -3.13% | 2.09 | 2.22 | 591386 | 12718.68 | 4.12% |
| 2025-07-14 | 2.31 | 2.24 | -0.06 | -2.61% | 2.23 | 2.32 | 406648 | 9280.97 | 2.83% |
| 2025-07-11 | 2.30 | 2.30 | 0.00 | 0.00% | 2.26 | 2.31 | 195140 | 4467.87 | 1.36% |
| 2025-07-10 | 2.26 | 2.30 | 0.03 | 1.32% | 2.25 | 2.31 | 270119 | 6157.73 | 1.88% |
| 2025-07-09 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.29 | 163803 | 3718.23 | 1.14% |
| 2025-07-08 | 2.25 | 2.27 | 0.02 | 0.89% | 2.23 | 2.28 | 181918 | 4104.95 | 1.27% |
| 2025-07-07 | 2.21 | 2.25 | 0.03 | 1.35% | 2.20 | 2.26 | 187424 | 4194.86 | 1.30% |
| 2025-07-04 | 2.25 | 2.22 | -0.03 | -1.33% | 2.21 | 2.25 | 198609 | 4422.67 | 1.38% |
| 2025-07-03 | 2.23 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 274896 | 6164.16 | 1.91% |
| 2025-07-02 | 2.23 | 2.23 | 0.01 | 0.45% | 2.19 | 2.24 | 189063 | 4176.57 | 1.32% |
| 2025-07-01 | 2.22 | 2.22 | 0.01 | 0.45% | 2.19 | 2.26 | 228930 | 5089.51 | 1.59% |
| 2025-06-30 | 2.19 | 2.21 | 0.03 | 1.38% | 2.18 | 2.25 | 258000 | 5721.64 | 1.80% |
| 2025-06-27 | 2.18 | 2.18 | 0.01 | 0.46% | 2.16 | 2.21 | 191385 | 4172.20 | 1.33% |
| 2025-06-26 | 2.18 | 2.17 | -0.01 | -0.46% | 2.15 | 2.20 | 218328 | 4751.14 | 1.52% |
| 2025-06-25 | 2.17 | 2.18 | 0.04 | 1.87% | 2.15 | 2.19 | 253754 | 5506.51 | 1.77% |
| 2025-06-24 | 2.09 | 2.14 | 0.05 | 2.39% | 2.07 | 2.16 | 205077 | 4374.13 | 1.43% |
| 2025-06-23 | 2.04 | 2.09 | 0.03 | 1.46% | 2.02 | 2.10 | 239278 | 4965.69 | 1.67% |
| 2025-06-20 | 2.08 | 2.06 | -0.01 | -0.48% | 2.05 | 2.11 | 193012 | 4006.78 | 1.34% |
| 2025-06-19 | 2.14 | 2.07 | -0.08 | -3.72% | 2.07 | 2.16 | 216412 | 4553.17 | 1.51% |
| 2025-06-18 | 2.19 | 2.15 | -0.04 | -1.83% | 2.13 | 2.19 | 183060 | 3935.01 | 1.27% |
| 2025-06-17 | 2.18 | 2.19 | 0.02 | 0.92% | 2.16 | 2.22 | 269443 | 5915.43 | 1.88% |
| 2025-06-16 | 2.13 | 2.17 | 0.02 | 0.93% | 2.13 | 2.18 | 219275 | 4741.58 | 1.53% |
| 2025-06-13 | 2.26 | 2.15 | -0.12 | -5.29% | 2.13 | 2.27 | 355776 | 7725.79 | 2.48% |
| 2025-06-12 | 2.29 | 2.27 | -0.01 | -0.44% | 2.24 | 2.32 | 201710 | 4581.78 | 1.40% |
| 2025-06-11 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.31 | 258628 | 5894.94 | 1.80% |
| 2025-06-10 | 2.33 | 2.27 | -0.05 | -2.16% | 2.24 | 2.35 | 401893 | 9164.80 | 2.80% |
| 2025-06-09 | 2.19 | 2.32 | 0.14 | 6.42% | 2.18 | 2.36 | 517294 | 11731.54 | 3.60% |
| 2025-06-06 | 2.16 | 2.18 | 0.03 | 1.40% | 2.14 | 2.19 | 221900 | 4800.88 | 1.54% |
| 2025-06-05 | 2.20 | 2.15 | -0.05 | -2.27% | 2.14 | 2.24 | 250292 | 5441.36 | 1.74% |
| 2025-06-04 | 2.17 | 2.20 | 0.03 | 1.38% | 2.16 | 2.21 | 235999 | 5155.37 | 1.64% |
| 2025-06-03 | 2.14 | 2.17 | 0.02 | 0.93% | 2.12 | 2.20 | 204566 | 4439.15 | 1.42% |
| 2025-05-30 | 2.24 | 2.15 | -0.08 | -3.59% | 2.15 | 2.25 | 180434 | 3920.37 | 1.26% |
| 2025-05-29 | 2.16 | 2.23 | 0.05 | 2.29% | 2.15 | 2.27 | 363256 | 8099.01 | 2.53% |
| 2025-05-28 | 2.15 | 2.18 | 0.03 | 1.40% | 2.12 | 2.19 | 245529 | 5306.50 | 1.71% |
| 2025-05-27 | 2.14 | 2.15 | 0.01 | 0.47% | 2.10 | 2.17 | 251263 | 5368.55 | 1.75% |
| 2025-05-26 | 2.11 | 2.14 | 0.03 | 1.42% | 2.09 | 2.19 | 305325 | 6543.42 | 2.12% |
| 2025-05-23 | 2.19 | 2.11 | -0.09 | -4.09% | 2.10 | 2.21 | 353196 | 7545.95 | 2.46% |
| 2025-05-22 | 2.19 | 2.20 | 0.00 | 0.00% | 2.17 | 2.24 | 274135 | 6056.97 | 1.91% |
| 2025-05-21 | 2.28 | 2.20 | -0.09 | -3.93% | 2.18 | 2.29 | 375675 | 8330.23 | 2.61% |
| 2025-05-20 | 2.24 | 2.29 | 0.04 | 1.78% | 2.20 | 2.30 | 304753 | 6870.65 | 2.12% |
| 2025-05-19 | 2.20 | 2.25 | 0.08 | 3.69% | 2.17 | 2.26 | 328575 | 7294.24 | 2.29% |
| 2025-05-16 | 2.17 | 2.17 | 0.00 | 0.00% | 2.14 | 2.20 | 207036 | 4497.76 | 1.44% |
| 2025-05-15 | 2.16 | 2.17 | 0.01 | 0.46% | 2.12 | 2.20 | 258151 | 5578.41 | 1.80% |
| 2025-05-14 | 2.13 | 2.16 | 0.02 | 0.93% | 2.09 | 2.17 | 307910 | 6576.34 | 2.14% |
| 2025-05-13 | 2.07 | 2.14 | 0.07 | 3.38% | 2.07 | 2.20 | 447253 | 9502.11 | 3.11% |
| 2025-05-12 | 2.03 | 2.07 | 0.05 | 2.48% | 2.00 | 2.10 | 390379 | 7986.28 | 2.72% |
| 2025-05-09 | 2.01 | 2.02 | 0.00 | 0.00% | 2.01 | 2.12 | 490265 | 10062.95 | 3.41% |
| 2025-05-08 | 2.02 | 2.02 | 0.01 | 0.50% | 1.99 | 2.05 | 406854 | 8232.87 | 2.83% |
| 2025-05-07 | 2.03 | 2.01 | 0.01 | 0.50% | 1.98 | 2.09 | 669934 | 13585.99 | 4.66% |
| 2025-05-06 | 1.93 | 2.00 | 0.10 | 5.26% | 1.90 | 2.05 | 1004906 | 19862.55 | 6.99% |
| 2025-04-30 | 1.86 | 1.90 | 0.17 | 9.83% | 1.86 | 1.90 | 240326 | 4554.76 | 1.67% |
| 2025-04-29 | 1.72 | 1.73 | 0.01 | 0.58% | 1.70 | 1.75 | 160923 | 2778.06 | 1.12% |
| 2025-04-28 | 1.75 | 1.72 | -0.04 | -2.27% | 1.70 | 1.76 | 179027 | 3078.70 | 1.25% |
| 2025-04-25 | 1.76 | 1.76 | 0.02 | 1.15% | 1.74 | 1.79 | 170134 | 3006.41 | 1.18% |
| 2025-04-24 | 1.77 | 1.74 | -0.03 | -1.69% | 1.73 | 1.79 | 227419 | 3984.70 | 1.58% |
| 2025-04-23 | 1.81 | 1.77 | -0.04 | -2.21% | 1.77 | 1.84 | 199866 | 3577.67 | 1.39% |
| 2025-04-22 | 1.76 | 1.81 | 0.04 | 2.26% | 1.76 | 1.81 | 221739 | 3983.74 | 1.54% |
| 2025-04-21 | 1.75 | 1.77 | 0.00 | 0.00% | 1.72 | 1.79 | 173442 | 3065.51 | 1.21% |
| 2025-04-18 | 1.80 | 1.77 | -0.05 | -2.75% | 1.75 | 1.81 | 279434 | 4954.73 | 1.94% |
| 2025-04-17 | 1.78 | 1.82 | 0.00 | 0.00% | 1.77 | 1.88 | 403256 | 7389.22 | 2.81% |
| 2025-04-16 | 1.88 | 1.82 | -0.02 | -1.09% | 1.75 | 1.90 | 532295 | 9589.85 | 3.70% |
| 2025-04-15 | 1.96 | 1.84 | -0.13 | -6.60% | 1.82 | 1.98 | 741854 | 13910.88 | 5.16% |
| 2025-04-14 | 2.20 | 1.97 | -0.09 | -4.37% | 1.96 | 2.21 | 1150077 | 23801.75 | 8.00% |
| 2025-04-11 | 2.06 | 2.06 | 0.19 | 10.16% | 2.06 | 2.06 | 297906 | 6136.87 | 2.07% |
| 2025-04-10 | 1.69 | 1.87 | 0.17 | 10.00% | 1.68 | 1.87 | 382860 | 6903.47 | 2.66% |
| 2025-04-09 | 1.64 | 1.70 | 0.03 | 1.80% | 1.55 | 1.72 | 232915 | 3823.72 | 1.62% |
| 2025-04-08 | 1.57 | 1.67 | 0.06 | 3.73% | 1.57 | 1.70 | 286828 | 4672.29 | 2.00% |
上证大盘股票行情在线 K线走势图
