梅轮电梯(603321)股票行情
梅轮电梯(603321)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 | 8.66 | 8.81 | 0.15 | 1.73% | 8.60 | 8.88 | 121241 | 10647.40 | 4.01% |
| 2025-07-31 | 8.62 | 8.66 | 0.00 | 0.00% | 8.61 | 9.13 | 138958 | 12222.54 | 4.59% |
| 2025-07-30 | 8.82 | 8.66 | -0.10 | -1.14% | 8.55 | 8.88 | 91448 | 7915.09 | 3.02% |
| 2025-07-29 | 8.55 | 8.76 | 0.15 | 1.74% | 8.53 | 8.96 | 151877 | 13322.75 | 5.02% |
| 2025-07-28 | 8.31 | 8.61 | 0.26 | 3.11% | 8.31 | 8.75 | 133576 | 11405.27 | 4.42% |
| 2025-07-25 | 8.23 | 8.35 | 0.11 | 1.33% | 8.20 | 8.40 | 76305 | 6345.88 | 2.52% |
| 2025-07-24 | 8.17 | 8.24 | 0.04 | 0.49% | 8.17 | 8.27 | 51065 | 4193.10 | 1.69% |
| 2025-07-23 | 8.31 | 8.20 | -0.16 | -1.91% | 8.12 | 8.34 | 92490 | 7615.68 | 3.06% |
| 2025-07-22 | 8.34 | 8.36 | 0.02 | 0.24% | 8.29 | 8.54 | 158292 | 13264.15 | 5.23% |
| 2025-07-21 | 8.42 | 8.34 | -0.05 | -0.60% | 8.27 | 8.42 | 116131 | 9674.66 | 3.84% |
| 2025-07-18 | 8.46 | 8.39 | -0.26 | -3.01% | 8.28 | 8.66 | 201556 | 16971.46 | 6.66% |
| 2025-07-17 | 9.00 | 8.65 | -0.18 | -2.04% | 8.44 | 9.29 | 351885 | 30829.45 | 11.63% |
| 2025-07-16 | 8.06 | 8.83 | 0.80 | 9.96% | 8.04 | 8.83 | 54819 | 4772.52 | 1.81% |
| 2025-07-15 | 8.04 | 8.03 | -0.09 | -1.11% | 7.93 | 8.14 | 57539 | 4612.10 | 1.90% |
| 2025-07-14 | 7.92 | 8.12 | 0.22 | 2.78% | 7.85 | 8.20 | 85158 | 6889.42 | 2.82% |
| 2025-07-11 | 7.91 | 7.90 | -0.09 | -1.13% | 7.76 | 7.98 | 62070 | 4880.51 | 2.05% |
| 2025-07-10 | 7.89 | 7.99 | 0.13 | 1.65% | 7.81 | 8.22 | 77034 | 6152.62 | 2.55% |
| 2025-07-09 | 7.91 | 7.86 | -0.05 | -0.63% | 7.83 | 7.97 | 30074 | 2370.43 | 0.99% |
| 2025-07-08 | 7.84 | 7.91 | 0.06 | 0.76% | 7.81 | 7.92 | 31786 | 2501.37 | 1.05% |
| 2025-07-07 | 7.75 | 7.85 | 0.14 | 1.82% | 7.73 | 7.86 | 35399 | 2767.56 | 1.17% |
| 2025-07-04 | 7.86 | 7.71 | -0.14 | -1.78% | 7.70 | 7.86 | 31920 | 2480.05 | 1.06% |
| 2025-07-03 | 7.82 | 7.85 | 0.02 | 0.26% | 7.80 | 7.88 | 25700 | 2015.60 | 0.85% |
| 2025-07-02 | 7.85 | 7.83 | 0.00 | 0.00% | 7.76 | 7.86 | 24876 | 1941.06 | 0.82% |
| 2025-07-01 | 7.81 | 7.83 | 0.03 | 0.38% | 7.76 | 7.88 | 36042 | 2818.76 | 1.19% |
| 2025-06-30 | 7.75 | 7.80 | 0.09 | 1.17% | 7.71 | 7.81 | 28780 | 2239.32 | 0.95% |
| 2025-06-27 | 7.77 | 7.71 | 0.01 | 0.13% | 7.65 | 7.77 | 29270 | 2251.77 | 0.97% |
| 2025-06-26 | 7.79 | 7.70 | -0.06 | -0.77% | 7.66 | 7.79 | 33026 | 2552.15 | 1.09% |
| 2025-06-25 | 7.67 | 7.76 | 0.09 | 1.17% | 7.64 | 7.84 | 44017 | 3403.18 | 1.46% |
| 2025-06-24 | 7.45 | 7.67 | 0.27 | 3.65% | 7.41 | 7.70 | 53566 | 4082.01 | 1.77% |
| 2025-06-23 | 7.20 | 7.40 | 0.20 | 2.78% | 7.15 | 7.41 | 41864 | 3067.01 | 1.38% |
| 2025-06-20 | 7.34 | 7.40 | 0.04 | 0.54% | 7.28 | 7.50 | 34353 | 2535.36 | 1.14% |
| 2025-06-19 | 7.56 | 7.36 | -0.21 | -2.77% | 7.35 | 7.64 | 39530 | 2949.41 | 1.31% |
| 2025-06-18 | 7.67 | 7.57 | -0.13 | -1.69% | 7.52 | 7.69 | 29848 | 2266.81 | 0.99% |
| 2025-06-17 | 7.78 | 7.70 | -0.07 | -0.90% | 7.63 | 7.84 | 37233 | 2869.46 | 1.23% |
| 2025-06-16 | 7.65 | 7.77 | 0.09 | 1.17% | 7.65 | 7.83 | 39250 | 3055.42 | 1.30% |
| 2025-06-13 | 7.86 | 7.68 | -0.22 | -2.78% | 7.65 | 7.88 | 58055 | 4503.43 | 1.92% |
| 2025-06-12 | 7.86 | 7.90 | 0.02 | 0.25% | 7.86 | 8.08 | 47406 | 3769.43 | 1.57% |
| 2025-06-11 | 7.91 | 7.88 | -0.02 | -0.25% | 7.84 | 7.99 | 40384 | 3191.99 | 1.33% |
| 2025-06-10 | 8.08 | 7.90 | -0.15 | -1.86% | 7.76 | 8.10 | 64066 | 5082.93 | 2.12% |
| 2025-06-09 | 8.12 | 8.05 | -0.07 | -0.86% | 7.98 | 8.12 | 54765 | 4406.12 | 1.81% |
| 2025-06-06 | 8.05 | 8.12 | 0.05 | 0.62% | 8.02 | 8.16 | 47666 | 3858.22 | 1.58% |
| 2025-06-05 | 8.09 | 8.07 | 0.03 | 0.37% | 7.96 | 8.19 | 62557 | 5057.63 | 2.07% |
| 2025-06-04 | 7.93 | 8.04 | 0.11 | 1.39% | 7.89 | 8.04 | 51312 | 4104.76 | 1.70% |
| 2025-06-03 | 7.83 | 7.93 | 0.11 | 1.41% | 7.71 | 7.93 | 55578 | 4384.10 | 1.84% |
| 2025-05-30 | 8.03 | 7.82 | -0.27 | -3.34% | 7.79 | 8.09 | 81295 | 6416.14 | 2.69% |
| 2025-05-29 | 7.97 | 8.09 | 0.07 | 0.87% | 7.90 | 8.14 | 99542 | 8019.86 | 3.29% |
| 2025-05-28 | 8.00 | 8.02 | -0.01 | -0.12% | 7.90 | 8.08 | 105592 | 8425.11 | 3.49% |
| 2025-05-27 | 8.00 | 8.03 | 0.03 | 0.38% | 7.87 | 8.12 | 131479 | 10523.44 | 4.35% |
| 2025-05-26 | 7.88 | 8.00 | 0.11 | 1.39% | 7.77 | 8.18 | 173292 | 13846.03 | 5.73% |
| 2025-05-23 | 8.09 | 7.89 | -0.70 | -8.15% | 7.84 | 8.34 | 327210 | 26490.11 | 10.82% |
| 2025-05-22 | 8.86 | 8.59 | 0.11 | 1.30% | 8.55 | 9.33 | 489247 | 44013.54 | 16.17% |
| 2025-05-21 | 7.73 | 8.48 | 0.77 | 9.99% | 7.66 | 8.48 | 137533 | 11348.18 | 4.55% |
| 2025-05-20 | 7.56 | 7.71 | 0.15 | 1.98% | 7.51 | 7.72 | 40566 | 3090.62 | 1.34% |
| 2025-05-19 | 7.52 | 7.56 | 0.01 | 0.13% | 7.48 | 7.58 | 28386 | 2140.24 | 0.94% |
| 2025-05-16 | 7.51 | 7.55 | 0.11 | 1.48% | 7.49 | 7.61 | 34552 | 2609.73 | 1.14% |
| 2025-05-15 | 7.45 | 7.44 | -0.05 | -0.67% | 7.33 | 7.51 | 33619 | 2494.92 | 1.11% |
| 2025-05-14 | 7.48 | 7.49 | 0.01 | 0.13% | 7.43 | 7.74 | 58061 | 4381.17 | 1.92% |
| 2025-05-13 | 7.61 | 7.48 | -0.10 | -1.32% | 7.43 | 7.61 | 35350 | 2653.48 | 1.17% |
| 2025-05-12 | 7.58 | 7.58 | 0.01 | 0.13% | 7.53 | 7.64 | 25038 | 1896.77 | 0.83% |
| 2025-05-09 | 7.60 | 7.57 | -0.02 | -0.26% | 7.49 | 7.62 | 31199 | 2359.70 | 1.03% |
| 2025-05-08 | 7.46 | 7.59 | 0.07 | 0.93% | 7.46 | 7.62 | 30019 | 2273.59 | 0.99% |
| 2025-05-07 | 7.50 | 7.52 | 0.06 | 0.80% | 7.43 | 7.58 | 41000 | 3076.47 | 1.36% |
| 2025-05-06 | 7.24 | 7.46 | 0.27 | 3.76% | 7.21 | 7.47 | 48003 | 3549.99 | 1.59% |
| 2025-04-30 | 7.18 | 7.19 | 0.02 | 0.28% | 7.15 | 7.26 | 32647 | 2355.42 | 1.08% |
| 2025-04-29 | 7.09 | 7.17 | -0.05 | -0.69% | 6.86 | 7.23 | 59840 | 4237.95 | 1.98% |
| 2025-04-28 | 7.44 | 7.22 | -0.23 | -3.09% | 7.18 | 7.46 | 42954 | 3113.58 | 1.42% |
| 2025-04-25 | 7.49 | 7.45 | -0.05 | -0.67% | 7.44 | 7.53 | 29978 | 2239.52 | 0.99% |
| 2025-04-24 | 7.50 | 7.50 | -0.06 | -0.79% | 7.43 | 7.59 | 39156 | 2941.35 | 1.29% |
| 2025-04-23 | 7.40 | 7.56 | 0.16 | 2.16% | 7.40 | 7.58 | 51175 | 3855.03 | 1.69% |
| 2025-04-22 | 7.31 | 7.40 | 0.08 | 1.09% | 7.30 | 7.45 | 47415 | 3491.14 | 1.57% |
| 2025-04-21 | 7.28 | 7.32 | -0.01 | -0.14% | 7.17 | 7.40 | 58373 | 4272.67 | 1.93% |
| 2025-04-18 | 7.18 | 7.33 | 0.15 | 2.09% | 7.10 | 7.45 | 93233 | 6771.54 | 3.08% |
| 2025-04-17 | 6.96 | 7.18 | 0.21 | 3.01% | 6.91 | 7.54 | 96181 | 6955.85 | 3.18% |
| 2025-04-16 | 7.11 | 6.97 | -0.15 | -2.11% | 6.80 | 7.11 | 38932 | 2711.56 | 1.29% |
| 2025-04-15 | 7.06 | 7.12 | 0.06 | 0.85% | 6.95 | 7.20 | 51633 | 3658.22 | 1.71% |
| 2025-04-14 | 7.05 | 7.06 | 0.08 | 1.15% | 7.01 | 7.22 | 50463 | 3593.29 | 1.67% |
| 2025-04-11 | 6.93 | 6.98 | 0.05 | 0.72% | 6.89 | 7.10 | 47887 | 3363.08 | 1.58% |
| 2025-04-10 | 6.79 | 6.93 | 0.18 | 2.67% | 6.79 | 7.10 | 74379 | 5177.65 | 2.46% |
| 2025-04-09 | 6.52 | 6.75 | 0.11 | 1.66% | 6.11 | 6.88 | 86190 | 5599.79 | 2.85% |
| 2025-04-08 | 6.91 | 6.64 | -0.41 | -5.82% | 6.46 | 6.95 | 108840 | 7261.21 | 3.60% |
上证大盘股票行情在线 K线走势图
