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 |
|---|
| 2025-09-15 | 3.02 | 3.05 | 0.03 | 0.99% | 2.99 | 3.06 | 358837 | 10855.42 | 0.99% |
| 2025-09-12 | 3.00 | 3.02 | 0.02 | 0.67% | 2.98 | 3.03 | 301468 | 9070.74 | 0.83% |
| 2025-09-11 | 2.99 | 3.00 | 0.00 | 0.00% | 2.94 | 3.01 | 311692 | 9279.59 | 0.86% |
| 2025-09-10 | 2.97 | 3.00 | 0.03 | 1.01% | 2.94 | 3.02 | 230905 | 6908.55 | 0.64% |
| 2025-09-09 | 2.93 | 2.97 | 0.03 | 1.02% | 2.92 | 2.98 | 250743 | 7414.95 | 0.69% |
| 2025-09-08 | 2.91 | 2.94 | 0.02 | 0.68% | 2.90 | 2.97 | 241384 | 7094.42 | 0.67% |
| 2025-09-05 | 2.92 | 2.92 | 0.01 | 0.34% | 2.87 | 2.93 | 222420 | 6440.76 | 0.62% |
| 2025-09-04 | 2.89 | 2.91 | 0.02 | 0.69% | 2.87 | 2.94 | 233374 | 6790.90 | 0.65% |
| 2025-09-03 | 2.93 | 2.89 | -0.04 | -1.37% | 2.89 | 2.96 | 202305 | 5899.68 | 0.56% |
| 2025-09-02 | 2.94 | 2.93 | 0.00 | 0.00% | 2.91 | 2.97 | 207424 | 6098.73 | 0.57% |
| 2025-09-01 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.98 | 225490 | 6630.09 | 0.62% |
| 2025-08-29 | 2.97 | 2.93 | -0.04 | -1.35% | 2.92 | 2.99 | 192709 | 5686.97 | 0.53% |
| 2025-08-28 | 2.98 | 2.97 | -0.03 | -1.00% | 2.91 | 3.04 | 318809 | 9473.29 | 0.88% |
| 2025-08-27 | 3.09 | 3.00 | -0.09 | -2.91% | 2.99 | 3.10 | 283560 | 8642.23 | 0.78% |
| 2025-08-26 | 3.05 | 3.09 | 0.03 | 0.98% | 3.03 | 3.09 | 263989 | 8106.54 | 0.73% |
| 2025-08-25 | 2.98 | 3.06 | 0.08 | 2.68% | 2.98 | 3.09 | 365737 | 11153.85 | 1.01% |
| 2025-08-22 | 2.97 | 2.98 | 0.00 | 0.00% | 2.95 | 2.99 | 167116 | 4958.81 | 0.46% |
| 2025-08-21 | 2.98 | 2.98 | 0.00 | 0.00% | 2.96 | 3.00 | 157862 | 4699.88 | 0.44% |
| 2025-08-20 | 2.94 | 2.98 | 0.04 | 1.36% | 2.92 | 2.98 | 223328 | 6598.03 | 0.62% |
| 2025-08-19 | 2.92 | 2.94 | 0.02 | 0.68% | 2.92 | 2.96 | 210629 | 6191.01 | 0.58% |
| 2025-08-18 | 2.91 | 2.92 | 0.02 | 0.69% | 2.90 | 2.93 | 186090 | 5425.69 | 0.51% |
| 2025-08-15 | 2.87 | 2.90 | 0.03 | 1.05% | 2.86 | 2.91 | 144908 | 4194.45 | 0.40% |
| 2025-08-14 | 2.92 | 2.87 | -0.06 | -2.05% | 2.86 | 2.94 | 233916 | 6776.40 | 0.65% |
| 2025-08-13 | 2.94 | 2.93 | 0.00 | 0.00% | 2.91 | 2.98 | 219278 | 6437.18 | 0.61% |
| 2025-08-12 | 2.94 | 2.93 | -0.01 | -0.34% | 2.92 | 2.95 | 120684 | 3537.93 | 0.33% |
| 2025-08-11 | 2.91 | 2.94 | 0.03 | 1.03% | 2.89 | 2.95 | 166971 | 4892.22 | 0.46% |
| 2025-08-08 | 2.91 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 124188 | 3617.26 | 0.34% |
| 2025-08-07 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.93 | 133359 | 3889.70 | 0.37% |
| 2025-08-06 | 2.93 | 2.93 | 0.00 | 0.00% | 2.89 | 2.94 | 158039 | 4606.98 | 0.44% |
| 2025-08-05 | 2.91 | 2.93 | 0.03 | 1.03% | 2.90 | 2.94 | 161733 | 4729.04 | 0.45% |
| 2025-08-04 | 2.91 | 2.90 | -0.02 | -0.68% | 2.88 | 2.91 | 187239 | 5413.58 | 0.52% |
| 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% |
上证大盘股票行情在线 K线走势图
