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 |
|---|
| 2025-08-01 | 2.96 | 2.92 | -0.03 | -1.02% | 2.91 | 2.96 | 215780 | 6317.02 | 0.60% |
| 2025-07-31 | 3.05 | 2.95 | -0.10 | -3.28% | 2.93 | 3.06 | 321886 | 9560.93 | 0.89% |
| 2025-07-30 | 3.06 | 3.05 | -0.01 | -0.33% | 3.03 | 3.09 | 213557 | 6547.57 | 0.59% |
| 2025-07-29 | 3.07 | 3.06 | -0.01 | -0.33% | 3.02 | 3.08 | 173662 | 5285.71 | 0.48% |
| 2025-07-28 | 3.09 | 3.07 | -0.04 | -1.29% | 3.05 | 3.11 | 230340 | 7070.14 | 0.64% |
| 2025-07-25 | 3.14 | 3.11 | -0.02 | -0.64% | 3.10 | 3.15 | 227010 | 7079.37 | 0.63% |
| 2025-07-24 | 3.07 | 3.13 | 0.06 | 1.95% | 3.06 | 3.14 | 250602 | 7814.14 | 0.69% |
| 2025-07-23 | 3.07 | 3.07 | 0.00 | 0.00% | 3.06 | 3.12 | 266507 | 8235.98 | 0.74% |
| 2025-07-22 | 3.05 | 3.07 | 0.02 | 0.66% | 3.02 | 3.08 | 212396 | 6484.97 | 0.59% |
| 2025-07-21 | 2.99 | 3.05 | 0.05 | 1.67% | 2.99 | 3.06 | 211400 | 6425.94 | 0.59% |
| 2025-07-18 | 3.01 | 3.00 | -0.01 | -0.33% | 2.97 | 3.03 | 164560 | 4925.32 | 0.46% |
| 2025-07-17 | 2.99 | 3.01 | 0.02 | 0.67% | 2.98 | 3.10 | 299677 | 9098.54 | 0.83% |
| 2025-07-16 | 2.96 | 2.99 | 0.02 | 0.67% | 2.94 | 3.08 | 303368 | 9078.68 | 0.84% |
| 2025-07-15 | 3.01 | 2.97 | -0.11 | -3.57% | 2.93 | 3.02 | 303854 | 9018.21 | 0.84% |
| 2025-07-14 | 3.11 | 3.08 | -0.04 | -1.28% | 3.07 | 3.13 | 168981 | 5233.45 | 0.47% |
| 2025-07-11 | 3.10 | 3.12 | 0.02 | 0.65% | 3.07 | 3.13 | 290286 | 9009.79 | 0.80% |
| 2025-07-10 | 3.02 | 3.10 | 0.08 | 2.65% | 3.01 | 3.12 | 298455 | 9175.82 | 0.83% |
| 2025-07-09 | 3.02 | 3.02 | 0.00 | 0.00% | 3.00 | 3.04 | 172526 | 5209.37 | 0.48% |
| 2025-07-08 | 3.01 | 3.02 | 0.03 | 1.00% | 2.98 | 3.03 | 185944 | 5597.50 | 0.51% |
| 2025-07-07 | 2.96 | 2.99 | 0.03 | 1.01% | 2.95 | 3.01 | 160693 | 4802.85 | 0.44% |
| 2025-07-04 | 3.00 | 2.96 | -0.03 | -1.00% | 2.95 | 3.02 | 226149 | 6745.35 | 0.63% |
| 2025-07-03 | 2.98 | 2.99 | -0.07 | -2.29% | 2.97 | 3.02 | 423642 | 12684.01 | 1.17% |
| 2025-07-02 | 2.89 | 3.06 | 0.17 | 5.88% | 2.87 | 3.18 | 614352 | 18596.58 | 1.70% |
| 2025-07-01 | 2.90 | 2.89 | 0.00 | 0.00% | 2.85 | 2.90 | 104948 | 3018.11 | 0.29% |
| 2025-06-30 | 2.88 | 2.89 | 0.01 | 0.35% | 2.87 | 2.90 | 88267 | 2547.77 | 0.24% |
| 2025-06-27 | 2.89 | 2.88 | 0.01 | 0.35% | 2.88 | 2.92 | 125072 | 3621.33 | 0.35% |
| 2025-06-26 | 2.89 | 2.87 | -0.02 | -0.69% | 2.86 | 2.90 | 131169 | 3778.60 | 0.36% |
| 2025-06-25 | 2.85 | 2.89 | 0.05 | 1.76% | 2.83 | 2.90 | 150378 | 4307.67 | 0.42% |
| 2025-06-24 | 2.78 | 2.84 | 0.05 | 1.79% | 2.77 | 2.85 | 115576 | 3265.79 | 0.32% |
| 2025-06-23 | 2.76 | 2.79 | 0.02 | 0.72% | 2.72 | 2.79 | 104736 | 2885.82 | 0.29% |
| 2025-06-20 | 2.76 | 2.77 | 0.00 | 0.00% | 2.76 | 2.80 | 115608 | 3209.62 | 0.32% |
| 2025-06-19 | 2.81 | 2.77 | -0.04 | -1.42% | 2.75 | 2.81 | 130322 | 3616.02 | 0.36% |
| 2025-06-18 | 2.84 | 2.81 | -0.04 | -1.40% | 2.80 | 2.84 | 114966 | 3233.81 | 0.32% |
| 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% |
上证大盘股票行情在线 K线走势图
