美凯龙(601828)股票行情
美凯龙(601828)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 |
|---|
| 2025-06-17 | 2.85 | 2.85 | 0.00 | 0.00% | 2.83 | 2.87 | 87059 | 2478.42 | 0.24% |
| 2025-06-16 | 2.83 | 2.85 | 0.03 | 1.06% | 2.81 | 2.86 | 107499 | 3053.06 | 0.30% |
| 2025-06-13 | 2.89 | 2.82 | -0.08 | -2.76% | 2.82 | 2.89 | 161812 | 4596.91 | 0.45% |
| 2025-06-12 | 2.90 | 2.90 | -0.01 | -0.34% | 2.88 | 2.91 | 102570 | 2965.32 | 0.28% |
| 2025-06-11 | 2.90 | 2.91 | 0.01 | 0.34% | 2.90 | 2.94 | 109193 | 3185.25 | 0.30% |
| 2025-06-10 | 2.93 | 2.90 | -0.02 | -0.68% | 2.87 | 2.94 | 160488 | 4665.48 | 0.44% |
| 2025-06-09 | 2.90 | 2.92 | 0.02 | 0.69% | 2.89 | 2.92 | 135301 | 3935.39 | 0.37% |
| 2025-06-06 | 2.94 | 2.90 | -0.04 | -1.36% | 2.90 | 2.95 | 134539 | 3930.10 | 0.37% |
| 2025-06-05 | 2.96 | 2.94 | -0.04 | -1.34% | 2.92 | 3.00 | 221192 | 6537.04 | 0.61% |
| 2025-06-04 | 3.01 | 2.98 | 0.10 | 3.47% | 2.94 | 3.09 | 453777 | 13623.29 | 1.26% |
| 2025-06-03 | 2.85 | 2.88 | 0.01 | 0.35% | 2.83 | 2.92 | 193703 | 5597.49 | 0.54% |
| 2025-05-30 | 2.90 | 2.87 | -0.03 | -1.03% | 2.85 | 2.91 | 122498 | 3517.61 | 0.34% |
| 2025-05-29 | 2.83 | 2.90 | 0.08 | 2.84% | 2.82 | 2.91 | 183555 | 5296.61 | 0.51% |
| 2025-05-28 | 2.83 | 2.82 | -0.02 | -0.70% | 2.81 | 2.85 | 84464 | 2389.60 | 0.23% |
| 2025-05-27 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.85 | 102722 | 2904.20 | 0.28% |
| 2025-05-26 | 2.81 | 2.81 | 0.01 | 0.36% | 2.78 | 2.83 | 86831 | 2442.49 | 0.24% |
| 2025-05-23 | 2.86 | 2.80 | -0.06 | -2.10% | 2.80 | 2.87 | 162133 | 4597.45 | 0.45% |
| 2025-05-22 | 2.89 | 2.86 | -0.04 | -1.38% | 2.85 | 2.91 | 132755 | 3814.94 | 0.37% |
| 2025-05-21 | 2.91 | 2.90 | -0.02 | -0.68% | 2.88 | 2.93 | 94629 | 2745.98 | 0.26% |
| 2025-05-20 | 2.92 | 2.92 | 0.01 | 0.34% | 2.89 | 2.95 | 123222 | 3595.56 | 0.34% |
| 2025-05-19 | 2.84 | 2.91 | 0.06 | 2.11% | 2.83 | 2.92 | 176784 | 5116.89 | 0.49% |
| 2025-05-16 | 2.86 | 2.85 | -0.01 | -0.35% | 2.84 | 2.88 | 128290 | 3658.45 | 0.36% |
| 2025-05-15 | 2.89 | 2.86 | -0.05 | -1.72% | 2.86 | 2.91 | 176957 | 5088.01 | 0.49% |
| 2025-05-14 | 2.86 | 2.91 | -0.04 | -1.36% | 2.84 | 2.93 | 309542 | 8936.36 | 0.86% |
| 2025-05-13 | 2.97 | 2.95 | 0.01 | 0.34% | 2.94 | 3.00 | 168693 | 5003.35 | 0.47% |
| 2025-05-12 | 2.95 | 2.94 | 0.01 | 0.34% | 2.91 | 2.96 | 135202 | 3963.02 | 0.37% |
| 2025-05-09 | 3.02 | 2.93 | -0.08 | -2.66% | 2.93 | 3.02 | 168516 | 4980.44 | 0.47% |
| 2025-05-08 | 2.99 | 3.01 | 0.02 | 0.67% | 2.96 | 3.05 | 167861 | 5053.52 | 0.46% |
| 2025-05-07 | 3.01 | 2.99 | 0.01 | 0.34% | 2.98 | 3.07 | 162440 | 4889.48 | 0.45% |
| 2025-05-06 | 2.96 | 2.98 | 0.02 | 0.68% | 2.96 | 3.04 | 165610 | 4934.97 | 0.46% |
| 2025-04-30 | 2.88 | 2.96 | 0.03 | 1.02% | 2.88 | 2.99 | 187260 | 5535.93 | 0.52% |
| 2025-04-29 | 2.93 | 2.93 | 0.00 | 0.00% | 2.91 | 2.95 | 146926 | 4300.73 | 0.41% |
| 2025-04-28 | 3.05 | 2.93 | -0.11 | -3.62% | 2.93 | 3.05 | 186647 | 5523.86 | 0.52% |
| 2025-04-25 | 3.04 | 3.04 | 0.00 | 0.00% | 3.03 | 3.12 | 216322 | 6664.21 | 0.60% |
| 2025-04-24 | 3.04 | 3.04 | 0.00 | 0.00% | 3.00 | 3.08 | 159568 | 4836.58 | 0.44% |
| 2025-04-23 | 3.12 | 3.04 | -0.08 | -2.56% | 3.03 | 3.14 | 163542 | 5014.27 | 0.45% |
| 2025-04-22 | 3.07 | 3.12 | 0.04 | 1.30% | 3.06 | 3.13 | 176997 | 5494.70 | 0.49% |
| 2025-04-21 | 3.06 | 3.08 | 0.00 | 0.00% | 3.03 | 3.09 | 141416 | 4332.55 | 0.39% |
| 2025-04-18 | 3.04 | 3.08 | 0.04 | 1.32% | 2.99 | 3.10 | 197774 | 6018.48 | 0.55% |
| 2025-04-17 | 2.95 | 3.04 | 0.07 | 2.36% | 2.94 | 3.07 | 211969 | 6435.57 | 0.59% |
| 2025-04-16 | 3.00 | 2.97 | -0.04 | -1.33% | 2.91 | 3.03 | 162877 | 4835.65 | 0.45% |
| 2025-04-15 | 3.04 | 3.01 | -0.06 | -1.95% | 2.99 | 3.09 | 240100 | 7237.82 | 0.66% |
| 2025-04-14 | 3.00 | 3.07 | 0.07 | 2.33% | 2.98 | 3.15 | 403821 | 12370.48 | 1.12% |
| 2025-04-11 | 2.94 | 3.00 | 0.04 | 1.35% | 2.92 | 3.19 | 436507 | 13300.91 | 1.21% |
| 2025-04-10 | 2.86 | 2.96 | 0.10 | 3.50% | 2.85 | 2.97 | 287764 | 8399.22 | 0.80% |
| 2025-04-09 | 2.71 | 2.86 | 0.12 | 4.38% | 2.59 | 2.88 | 339136 | 9334.49 | 0.94% |
| 2025-04-08 | 2.74 | 2.74 | -0.03 | -1.08% | 2.67 | 2.81 | 314705 | 8641.66 | 0.87% |
| 2025-04-07 | 2.92 | 2.77 | -0.31 | -10.06% | 2.77 | 2.98 | 286932 | 8121.37 | 0.79% |
| 2025-04-03 | 2.99 | 3.08 | 0.08 | 2.67% | 2.98 | 3.23 | 257760 | 7945.22 | 0.71% |
| 2025-04-02 | 3.02 | 3.00 | -0.02 | -0.66% | 3.00 | 3.04 | 76584 | 2307.42 | 0.21% |
| 2025-04-01 | 2.98 | 3.02 | 0.06 | 2.03% | 2.96 | 3.04 | 137135 | 4136.33 | 0.38% |
| 2025-03-31 | 3.00 | 2.96 | -0.07 | -2.31% | 2.94 | 3.02 | 172642 | 5136.27 | 0.48% |
| 2025-03-28 | 3.05 | 3.03 | -0.04 | -1.30% | 3.03 | 3.13 | 163029 | 5002.21 | 0.45% |
| 2025-03-27 | 3.07 | 3.07 | -0.01 | -0.32% | 3.03 | 3.10 | 112270 | 3443.40 | 0.31% |
| 2025-03-26 | 3.04 | 3.08 | 0.03 | 0.98% | 3.03 | 3.10 | 131332 | 4036.35 | 0.36% |
| 2025-03-25 | 3.04 | 3.05 | 0.01 | 0.33% | 3.00 | 3.06 | 101303 | 3070.90 | 0.28% |
| 2025-03-24 | 3.11 | 3.04 | -0.07 | -2.25% | 3.00 | 3.13 | 212717 | 6479.91 | 0.59% |
| 2025-03-21 | 3.20 | 3.11 | -0.10 | -3.12% | 3.11 | 3.22 | 208398 | 6566.03 | 0.58% |
| 2025-03-20 | 3.13 | 3.21 | 0.08 | 2.56% | 3.12 | 3.25 | 282495 | 8999.50 | 0.78% |
| 2025-03-19 | 3.15 | 3.13 | -0.04 | -1.26% | 3.12 | 3.16 | 126348 | 3968.23 | 0.35% |
| 2025-03-18 | 3.17 | 3.17 | 0.00 | 0.00% | 3.12 | 3.18 | 166631 | 5252.96 | 0.46% |
| 2025-03-17 | 3.13 | 3.17 | 0.06 | 1.93% | 3.12 | 3.19 | 229895 | 7272.87 | 0.64% |
| 2025-03-14 | 3.03 | 3.11 | 0.09 | 2.98% | 3.02 | 3.11 | 271613 | 8357.39 | 0.75% |
| 2025-03-13 | 3.03 | 3.02 | -0.01 | -0.33% | 2.99 | 3.05 | 216407 | 6532.95 | 0.60% |
| 2025-03-12 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.07 | 144915 | 4406.51 | 0.40% |
| 2025-03-11 | 3.02 | 3.04 | -0.01 | -0.33% | 3.00 | 3.04 | 133861 | 4042.18 | 0.37% |
| 2025-03-10 | 3.07 | 3.05 | -0.01 | -0.33% | 3.03 | 3.08 | 163603 | 4990.61 | 0.45% |
| 2025-03-07 | 3.13 | 3.06 | -0.09 | -2.86% | 3.05 | 3.13 | 190338 | 5856.33 | 0.53% |
| 2025-03-06 | 3.07 | 3.15 | 0.07 | 2.27% | 3.06 | 3.15 | 207405 | 6439.82 | 0.57% |
| 2025-03-05 | 3.13 | 3.08 | -0.05 | -1.60% | 3.03 | 3.14 | 197876 | 6067.22 | 0.55% |
| 2025-03-04 | 3.15 | 3.13 | -0.03 | -0.95% | 3.10 | 3.15 | 164007 | 5117.75 | 0.45% |
| 2025-03-03 | 3.16 | 3.16 | 0.02 | 0.64% | 3.13 | 3.22 | 172609 | 5478.15 | 0.48% |
| 2025-02-28 | 3.24 | 3.14 | -0.11 | -3.38% | 3.13 | 3.26 | 254041 | 8080.03 | 0.70% |
| 2025-02-27 | 3.20 | 3.25 | 0.04 | 1.25% | 3.18 | 3.27 | 232326 | 7504.61 | 0.64% |
| 2025-02-26 | 3.14 | 3.21 | 0.09 | 2.88% | 3.13 | 3.21 | 254391 | 8088.08 | 0.70% |
| 2025-02-25 | 3.12 | 3.12 | -0.02 | -0.64% | 3.09 | 3.18 | 208493 | 6564.08 | 0.58% |
| 2025-02-24 | 3.13 | 3.14 | 0.01 | 0.32% | 3.12 | 3.18 | 175636 | 5528.51 | 0.49% |
| 2025-02-21 | 3.15 | 3.13 | -0.01 | -0.32% | 3.06 | 3.16 | 254479 | 7904.20 | 0.70% |
| 2025-02-20 | 3.13 | 3.14 | 0.01 | 0.32% | 3.11 | 3.16 | 174905 | 5481.02 | 0.48% |
| 2025-02-19 | 3.12 | 3.13 | 0.01 | 0.32% | 3.09 | 3.14 | 219622 | 6829.23 | 0.61% |
上证大盘股票行情在线 K线走势图
