美克家居(600337)股票行情 美克家居股票行情 600337股票行情_爱股网
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 |
|---|
| 2025-10-31 | 2.08 | 2.12 | 0.04 | 1.92% | 2.08 | 2.16 | 365678 | 7770.22 | 2.54% |
| 2025-10-30 | 2.15 | 2.08 | -0.05 | -2.35% | 2.08 | 2.16 | 406030 | 8522.14 | 2.83% |
| 2025-10-29 | 2.17 | 2.13 | -0.04 | -1.84% | 2.07 | 2.18 | 417124 | 8823.55 | 2.90% |
| 2025-10-28 | 2.21 | 2.17 | -0.06 | -2.69% | 2.16 | 2.23 | 470246 | 10286.03 | 3.27% |
| 2025-10-27 | 2.29 | 2.23 | -0.05 | -2.19% | 2.21 | 2.30 | 488680 | 10970.10 | 3.40% |
| 2025-10-24 | 2.33 | 2.28 | -0.05 | -2.15% | 2.25 | 2.36 | 392211 | 8995.77 | 2.73% |
| 2025-10-23 | 2.30 | 2.33 | 0.01 | 0.43% | 2.27 | 2.33 | 317619 | 7304.99 | 2.21% |
| 2025-10-22 | 2.30 | 2.32 | 0.02 | 0.87% | 2.30 | 2.35 | 351637 | 8158.48 | 2.45% |
| 2025-10-21 | 2.25 | 2.30 | 0.07 | 3.14% | 2.21 | 2.31 | 435074 | 9891.77 | 3.03% |
| 2025-10-20 | 2.24 | 2.23 | 0.03 | 1.36% | 2.21 | 2.25 | 358109 | 7994.83 | 2.49% |
| 2025-10-17 | 2.27 | 2.20 | -0.07 | -3.08% | 2.19 | 2.28 | 497568 | 11046.08 | 3.46% |
| 2025-10-16 | 2.36 | 2.27 | -0.09 | -3.81% | 2.26 | 2.38 | 496973 | 11396.82 | 3.46% |
| 2025-10-15 | 2.30 | 2.36 | 0.05 | 2.16% | 2.28 | 2.38 | 598224 | 14032.43 | 4.16% |
| 2025-10-14 | 2.33 | 2.31 | 0.02 | 0.87% | 2.30 | 2.46 | 729119 | 17143.15 | 5.07% |
| 2025-10-13 | 2.24 | 2.29 | -0.09 | -3.78% | 2.24 | 2.32 | 805889 | 18399.24 | 5.61% |
| 2025-10-10 | 2.28 | 2.38 | 0.11 | 4.85% | 2.27 | 2.50 | 1293447 | 31152.11 | 9.00% |
| 2025-10-09 | 2.29 | 2.27 | -0.02 | -0.87% | 2.25 | 2.31 | 514234 | 11706.54 | 3.58% |
| 2025-09-30 | 2.25 | 2.29 | 0.05 | 2.23% | 2.25 | 2.35 | 589354 | 13519.33 | 4.10% |
| 2025-09-29 | 2.22 | 2.24 | -0.01 | -0.44% | 2.15 | 2.25 | 626434 | 13893.74 | 4.36% |
| 2025-09-26 | 2.30 | 2.25 | -0.04 | -1.75% | 2.22 | 2.32 | 780504 | 17675.55 | 5.43% |
| 2025-09-25 | 2.36 | 2.29 | -0.08 | -3.38% | 2.27 | 2.41 | 948453 | 22034.97 | 6.60% |
| 2025-09-24 | 2.45 | 2.37 | -0.07 | -2.87% | 2.32 | 2.46 | 1530273 | 36332.31 | 10.65% |
| 2025-09-23 | 2.26 | 2.44 | 0.22 | 9.91% | 2.25 | 2.44 | 721659 | 17077.46 | 5.02% |
| 2025-09-22 | 2.33 | 2.22 | -0.21 | -8.64% | 2.19 | 2.35 | 1839584 | 41424.14 | 12.80% |
| 2025-09-19 | 2.74 | 2.43 | -0.27 | -10.00% | 2.43 | 2.89 | 2232504 | 57163.59 | 15.54% |
| 2025-09-18 | 2.51 | 2.70 | 0.25 | 10.20% | 2.50 | 2.70 | 1754320 | 46300.96 | 12.21% |
| 2025-09-17 | 2.23 | 2.45 | 0.22 | 9.87% | 2.15 | 2.45 | 997954 | 23083.04 | 6.94% |
| 2025-09-16 | 2.21 | 2.23 | 0.01 | 0.45% | 2.18 | 2.24 | 432041 | 9569.02 | 3.01% |
| 2025-09-15 | 2.17 | 2.22 | 0.04 | 1.83% | 2.15 | 2.24 | 426350 | 9345.23 | 2.97% |
| 2025-09-12 | 2.15 | 2.18 | 0.04 | 1.87% | 2.12 | 2.20 | 589547 | 12774.07 | 4.10% |
| 2025-09-11 | 2.14 | 2.14 | -0.01 | -0.47% | 2.08 | 2.15 | 388775 | 8247.17 | 2.71% |
| 2025-09-10 | 2.09 | 2.15 | 0.06 | 2.87% | 2.09 | 2.19 | 652311 | 14017.17 | 4.54% |
| 2025-09-09 | 2.07 | 2.09 | 0.02 | 0.97% | 2.06 | 2.12 | 682249 | 14302.83 | 4.75% |
| 2025-09-08 | 2.06 | 2.07 | 0.01 | 0.49% | 2.04 | 2.12 | 415658 | 8613.45 | 2.89% |
| 2025-09-05 | 2.02 | 2.06 | 0.03 | 1.48% | 1.96 | 2.06 | 451931 | 9109.04 | 3.14% |
| 2025-09-04 | 2.00 | 2.03 | 0.04 | 2.01% | 1.99 | 2.07 | 543299 | 11056.64 | 3.78% |
| 2025-09-03 | 2.03 | 1.99 | -0.04 | -1.97% | 1.99 | 2.10 | 541356 | 11098.15 | 3.77% |
| 2025-09-02 | 1.98 | 2.03 | 0.04 | 2.01% | 1.96 | 2.07 | 679926 | 13807.91 | 4.73% |
| 2025-09-01 | 1.97 | 1.99 | 0.01 | 0.51% | 1.95 | 2.01 | 361228 | 7154.48 | 2.51% |
| 2025-08-29 | 2.01 | 1.98 | -0.04 | -1.98% | 1.98 | 2.02 | 237058 | 4726.18 | 1.65% |
| 2025-08-28 | 2.02 | 2.02 | 0.00 | 0.00% | 1.95 | 2.06 | 432157 | 8644.96 | 3.01% |
| 2025-08-27 | 2.10 | 2.02 | -0.08 | -3.81% | 2.02 | 2.11 | 450067 | 9307.43 | 3.13% |
| 2025-08-26 | 2.09 | 2.10 | 0.01 | 0.48% | 2.06 | 2.11 | 334176 | 6995.12 | 2.33% |
| 2025-08-25 | 2.07 | 2.09 | 0.02 | 0.97% | 2.04 | 2.11 | 374998 | 7804.42 | 2.61% |
| 2025-08-22 | 2.10 | 2.07 | -0.03 | -1.43% | 2.04 | 2.11 | 388003 | 8026.34 | 2.70% |
| 2025-08-21 | 2.05 | 2.10 | 0.05 | 2.44% | 2.05 | 2.14 | 560288 | 11742.11 | 3.90% |
| 2025-08-20 | 2.03 | 2.05 | 0.02 | 0.99% | 2.01 | 2.05 | 335558 | 6820.80 | 2.34% |
| 2025-08-19 | 1.99 | 2.03 | 0.03 | 1.50% | 1.98 | 2.03 | 411918 | 8306.44 | 2.87% |
| 2025-08-18 | 1.99 | 2.00 | 0.01 | 0.50% | 1.97 | 2.03 | 486162 | 9730.20 | 3.38% |
| 2025-08-15 | 2.01 | 1.99 | -0.02 | -1.00% | 1.97 | 2.04 | 445013 | 8906.47 | 3.10% |
| 2025-08-14 | 2.08 | 2.01 | -0.06 | -2.90% | 2.00 | 2.09 | 425009 | 8678.14 | 2.96% |
| 2025-08-13 | 2.12 | 2.07 | -0.01 | -0.48% | 2.06 | 2.13 | 393719 | 8246.54 | 2.74% |
| 2025-08-12 | 2.06 | 2.08 | 0.02 | 0.97% | 2.05 | 2.13 | 397254 | 8290.23 | 2.76% |
| 2025-08-11 | 2.05 | 2.06 | 0.00 | 0.00% | 2.04 | 2.08 | 208344 | 4290.52 | 1.45% |
| 2025-08-08 | 2.07 | 2.06 | -0.01 | -0.48% | 2.03 | 2.07 | 194192 | 3977.64 | 1.35% |
| 2025-08-07 | 2.06 | 2.07 | 0.02 | 0.98% | 2.03 | 2.08 | 246068 | 5060.37 | 1.71% |
| 2025-08-06 | 2.05 | 2.05 | 0.01 | 0.49% | 2.01 | 2.06 | 251986 | 5131.26 | 1.75% |
| 2025-08-05 | 2.02 | 2.04 | 0.03 | 1.49% | 2.01 | 2.15 | 454652 | 9413.16 | 3.16% |
| 2025-08-04 | 2.00 | 2.01 | 0.01 | 0.50% | 1.97 | 2.01 | 180326 | 3596.42 | 1.25% |
| 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% |
上证大盘股票行情在线 K线走势图
美克家居(600337)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
