美的集团 (000333) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	80.97	78.96	-1.97	-2.43%	78.56	80.99	415239	329147	0.61%
2026-06-15	82.95	80.93	-2.30	-2.76%	80.50	82.98	432926	351428	0.63%
2026-06-12	84.50	83.23	-2.12	-2.48%	82.55	84.66	429353	356954	0.63%
2026-06-11	83.66	85.35	1.45	1.73%	83.40	85.90	521437	443270	0.76%
2026-06-10	82.50	83.90	1.54	1.87%	81.47	84.88	386973	324237	0.56%
2026-06-09	82.50	82.36	-0.49	-0.59%	81.75	82.99	220992	181954	0.32%
2026-06-08	81.39	82.85	1.16	1.42%	80.88	83.75	367031	303436	0.54%
2026-06-05	82.30	81.69	-0.73	-0.89%	81.60	83.30	209494	172551	0.31%
2026-06-04	82.05	82.42	-0.19	-0.23%	81.80	83.48	243658	201904	0.36%
2026-06-03	82.30	82.61	0.01	0.01%	81.56	82.70	230326	189526	0.34%
2026-06-02	81.26	82.60	0.90	1.10%	81.22	82.79	263177	216292	0.38%
2026-06-01	80.32	81.70	0.85	1.05%	80.29	82.00	376711	305875	0.55%
2026-05-29	78.92	80.85	1.90	2.41%	78.50	81.26	429729	346122	0.63%
2026-05-28	79.60	78.95	-1.08	-1.35%	78.61	79.78	241998	191326	0.35%
2026-05-27	79.53	80.03	0.48	0.60%	78.87	80.28	255888	203400	0.37%
2026-05-26	79.80	79.55	-0.26	-0.33%	79.43	80.70	244953	195451	0.36%
2026-05-25	80.00	79.81	-0.47	-0.59%	78.79	80.14	231275	184266	0.34%
2026-05-22	81.67	80.28	-1.22	-1.50%	79.89	82.00	309848	249388	0.45%
2026-05-21	82.15	81.50	0.00	0.00%	81.50	83.15	311813	256276	0.46%
2026-05-20	80.72	81.50	0.50	0.62%	80.08	82.16	301597	245429	0.44%
2026-05-19	82.83	81.00	-1.83	-2.21%	80.50	82.84	335818	272582	0.49%
2026-05-18	82.68	82.83	0.26	0.31%	82.08	83.44	377354	312346	0.55%
2026-05-15	81.45	82.57	0.76	0.93%	80.75	83.30	426609	352596	0.62%
2026-05-14	80.39	81.81	1.43	1.78%	80.39	82.08	389267	317439	0.57%
2026-05-13	79.96	80.38	0.29	0.36%	79.63	80.95	328497	263666	0.48%
2026-05-12	80.66	80.09	-0.58	-0.72%	79.73	81.17	357756	287576	0.52%
2026-05-11	80.14	80.67	0.27	0.34%	79.58	82.45	436444	354057	0.64%
2026-05-08	79.65	80.40	0.59	0.74%	79.32	81.09	282423	227379	0.41%
2026-05-07	80.00	79.81	-0.63	-0.78%	79.77	80.98	372176	298846	0.54%
2026-05-06	79.70	80.44	-0.66	-0.81%	79.15	80.88	360419	288523	0.53%
2026-04-30	81.00	81.10	-0.21	-0.26%	80.61	82.15	354433	288983	0.52%
2026-04-29	80.55	81.31	0.86	1.07%	80.45	81.94	331108	268410	0.48%
2026-04-28	79.45	80.45	0.95	1.19%	79.18	80.80	304729	245003	0.44%
2026-04-27	79.24	79.50	-0.16	-0.20%	79.01	80.15	258512	206081	0.38%
2026-04-24	79.56	79.66	-0.19	-0.24%	79.46	80.20	217880	174058	0.32%
2026-04-23	79.29	79.85	0.55	0.69%	78.73	80.15	299432	238845	0.44%
2026-04-22	79.50	79.30	-0.20	-0.25%	78.87	79.63	202782	160699	0.30%
2026-04-21	79.75	79.50	-0.08	-0.10%	79.20	80.08	238793	190322	0.35%
2026-04-20	78.40	79.58	0.93	1.18%	78.05	79.90	276700	220177	0.40%
2026-04-17	78.18	78.65	0.75	0.96%	77.84	79.25	277352	218168	0.40%
2026-04-16	77.77	77.90	0.41	0.53%	77.40	78.44	238078	185391	0.35%
2026-04-15	76.55	77.49	0.94	1.23%	76.20	77.88	318451	246128	0.46%
2026-04-14	76.06	76.55	0.77	1.02%	75.50	76.55	195782	148930	0.29%
2026-04-13	76.03	75.78	-0.63	-0.82%	75.58	76.47	182375	138478	0.27%
2026-04-10	76.52	76.41	-0.11	-0.14%	76.06	76.74	258373	197106	0.38%
2026-04-09	76.40	76.52	-0.21	-0.27%	75.90	77.02	235024	179638	0.34%
2026-04-08	76.95	76.73	0.61	0.80%	76.35	77.25	286804	220009	0.42%
2026-04-07	76.35	76.12	-0.23	-0.30%	75.62	76.70	163826	124611	0.24%
2026-04-03	77.30	76.35	-1.02	-1.32%	76.20	77.35	172773	132546	0.25%
2026-04-02	76.85	77.37	0.53	0.69%	76.58	77.84	326318	252338	0.48%
2026-04-01	76.50	76.84	0.49	0.64%	76.34	77.40	273616	210065	0.40%
2026-03-31	75.05	76.35	4.25	5.89%	74.31	77.32	694915	531007	1.01%
2026-03-30	73.35	72.10	-2.68	-3.58%	71.77	74.00	456227	330480	0.67%
2026-03-27	72.90	74.78	0.46	0.62%	72.80	74.95	319125	236729	0.47%
2026-03-26	74.89	74.32	-0.48	-0.64%	74.18	75.54	177085	132533	0.26%
2026-03-25	74.50	74.80	0.57	0.77%	73.95	74.97	184964	137646	0.27%
2026-03-24	73.73	74.23	0.86	1.17%	72.80	74.42	267147	196846	0.39%
2026-03-23	73.95	73.37	-1.75	-2.33%	72.35	73.97	462008	337762	0.67%
2026-03-20	75.92	75.12	-0.88	-1.16%	75.12	76.15	219126	165747	0.32%
2026-03-19	76.43	76.00	-1.06	-1.38%	75.93	76.98	232729	177766	0.34%
2026-03-18	76.74	77.06	0.46	0.60%	76.30	77.30	200716	154483	0.29%
2026-03-17	76.98	76.60	-0.04	-0.05%	76.60	77.60	214075	164920	0.31%
2026-03-16	76.52	76.64	-0.22	-0.29%	75.68	76.88	205600	157026	0.30%
2026-03-13	76.95	76.86	-0.54	-0.70%	76.65	77.46	187293	144301	0.27%
2026-03-12	77.30	77.40	0.01	0.01%	76.93	77.75	193305	149389	0.28%
2026-03-11	76.60	77.39	0.79	1.03%	76.10	77.72	251358	194161	0.37%
2026-03-10	75.75	76.60	1.19	1.58%	75.75	76.84	209086	159853	0.31%
2026-03-09	75.73	75.41	-1.11	-1.45%	75.02	76.10	259478	195855	0.38%