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
2025-09-16	75.13	74.46	-0.71	-0.94%	74.05	75.20	456028	339615	0.66%
2025-09-15	75.20	75.17	-0.40	-0.53%	74.50	75.95	480680	361490	0.69%
2025-09-12	76.95	75.57	-1.45	-1.88%	75.41	77.69	591171	450793	0.85%
2025-09-11	76.90	77.02	0.00	0.00%	75.90	77.27	459605	351556	0.66%
2025-09-10	77.00	77.02	-0.16	-0.21%	76.40	77.27	271542	208758	0.39%
2025-09-09	77.02	77.18	0.15	0.19%	76.35	77.60	383150	294717	0.55%
2025-09-08	76.67	77.03	0.81	1.06%	76.50	78.08	550294	424583	0.80%
2025-09-05	75.81	76.22	0.63	0.83%	75.44	76.69	464252	353097	0.67%
2025-09-04	75.98	75.59	-0.03	-0.04%	74.42	76.00	443539	332885	0.64%
2025-09-03	76.55	75.62	-0.54	-0.71%	74.95	77.14	504881	382668	0.73%
2025-09-02	74.21	76.16	2.13	2.88%	73.99	76.40	805909	610647	1.16%
2025-09-01	75.00	74.03	0.32	0.43%	73.52	75.84	776259	579273	1.12%
2025-08-29	73.50	73.71	0.21	0.29%	73.39	74.84	567669	421093	0.82%
2025-08-28	72.71	73.50	0.79	1.09%	72.51	73.97	432987	317128	0.63%
2025-08-27	73.89	72.71	-1.09	-1.48%	72.69	74.55	488419	360561	0.71%
2025-08-26	73.52	73.80	0.28	0.38%	73.31	74.28	462938	341798	0.67%
2025-08-25	72.12	73.52	1.43	1.98%	72.12	73.85	700234	511008	1.01%
2025-08-22	71.97	72.09	0.17	0.24%	71.65	72.19	391389	281433	0.57%
2025-08-21	72.09	71.92	-0.30	-0.42%	71.66	72.50	338014	243611	0.49%
2025-08-20	72.21	72.22	-0.46	-0.63%	71.51	72.32	403770	290184	0.58%
2025-08-19	73.20	72.68	0.84	1.17%	72.20	73.63	537603	391633	0.78%
2025-08-18	72.31	71.84	-0.46	-0.64%	71.61	72.56	542998	390693	0.78%
2025-08-15	72.33	72.30	-0.03	-0.04%	71.81	72.40	274700	198063	0.40%
2025-08-14	71.80	72.33	0.51	0.71%	71.72	73.05	455149	330105	0.66%
2025-08-13	71.98	71.82	-0.11	-0.15%	71.60	72.29	253847	182705	0.37%
2025-08-12	71.75	71.93	0.17	0.24%	71.60	72.44	240476	173435	0.35%
2025-08-11	71.30	71.76	0.18	0.25%	71.19	71.82	179124	128265	0.26%
2025-08-08	71.40	71.58	0.10	0.14%	71.29	71.83	201184	143993	0.29%
2025-08-07	71.51	71.48	-0.22	-0.31%	71.21	71.93	203616	145665	0.29%
2025-08-06	71.38	71.70	0.32	0.45%	70.99	71.78	221358	158354	0.32%
2025-08-05	71.11	71.38	0.44	0.62%	70.68	71.51	191748	136534	0.28%
2025-08-04	70.55	70.94	0.15	0.21%	70.20	71.00	197766	139839	0.29%
2025-08-01	70.20	70.79	0.60	0.85%	70.10	70.97	286447	201914	0.41%
2025-07-31	72.00	70.19	-1.92	-2.66%	69.88	72.02	694777	489578	1.00%
2025-07-30	71.49	72.11	0.87	1.22%	71.20	72.74	411325	296484	0.59%
2025-07-29	71.94	71.24	-0.70	-0.97%	71.02	72.07	398369	284359	0.58%
2025-07-28	72.82	71.94	-0.82	-1.13%	71.80	72.92	377736	272563	0.55%
2025-07-25	73.40	72.76	-0.75	-1.02%	72.55	73.40	244562	178042	0.35%
2025-07-24	73.70	73.51	0.01	0.01%	73.09	73.95	290699	213405	0.42%
2025-07-23	73.20	73.50	0.31	0.42%	73.18	73.85	369872	271870	0.53%
2025-07-22	72.58	73.19	0.64	0.88%	72.26	73.22	357204	260292	0.52%
2025-07-21	72.61	72.55	-0.28	-0.38%	72.40	72.96	308971	224401	0.45%
2025-07-18	72.87	72.83	0.20	0.28%	72.52	73.28	219512	159648	0.32%
2025-07-17	72.75	72.63	-0.26	-0.36%	72.60	73.43	247300	180413	0.36%
2025-07-16	73.47	72.89	-0.32	-0.44%	72.80	74.09	206888	151427	0.30%
2025-07-15	73.11	73.21	0.11	0.15%	72.81	73.50	249010	182126	0.36%
2025-07-14	72.47	73.10	0.62	0.86%	71.98	73.21	233739	170224	0.34%
2025-07-11	71.74	72.48	0.80	1.12%	71.69	72.80	320554	232447	0.46%
2025-07-10	71.84	71.68	-0.12	-0.17%	71.33	71.97	231514	165698	0.34%
2025-07-09	72.07	71.80	-0.42	-0.58%	71.80	72.35	272053	195848	0.39%
2025-07-08	72.55	72.22	-0.33	-0.45%	72.07	72.70	256867	185648	0.37%
2025-07-07	73.20	72.55	-0.93	-1.27%	72.33	73.45	215453	156732	0.31%
2025-07-04	72.88	73.48	0.59	0.81%	72.60	73.84	211462	154879	0.31%
2025-07-03	72.79	72.89	0.39	0.54%	72.34	72.95	179369	130439	0.26%
2025-07-02	72.11	72.50	0.39	0.54%	71.81	73.10	266155	192945	0.39%
2025-07-01	72.28	72.11	-0.09	-0.12%	71.80	72.35	186252	134176	0.27%
2025-06-30	72.25	72.20	-0.08	-0.11%	71.98	72.58	193023	139482	0.28%
2025-06-27	73.06	72.28	-0.82	-1.12%	72.22	73.19	223640	162334	0.32%
2025-06-26	73.00	73.10	-0.08	-0.11%	72.75	73.59	226726	165810	0.33%
2025-06-25	72.80	73.18	0.38	0.52%	72.30	73.33	243275	177205	0.35%
2025-06-24	72.10	72.80	1.08	1.51%	72.00	73.34	270501	197180	0.39%
2025-06-23	72.00	71.72	-0.66	-0.91%	71.46	72.33	210545	151095	0.30%
2025-06-20	71.35	72.38	1.05	1.47%	71.26	72.38	229864	165576	0.33%
2025-06-19	72.20	71.33	-0.77	-1.07%	71.13	72.41	211253	151289	0.31%
2025-06-18	72.19	72.10	0.04	0.06%	72.02	72.64	175288	126564	0.25%
2025-06-17	71.80	72.06	0.80	1.12%	71.80	73.08	326395	236202	0.47%
2025-06-16	71.60	71.26	-0.22	-0.31%	70.85	71.80	250205	178403	0.36%
2025-06-13	71.60	71.48	-0.72	-1.00%	71.00	72.16	300452	214871	0.43%
2025-06-12	72.51	72.20	0.19	0.26%	71.53	72.68	347029	251041	0.50%
2025-06-11	75.20	75.49	0.44	0.59%	74.83	75.80	263083	198682	0.38%
2025-06-10	75.63	75.05	-0.35	-0.46%	75.05	76.50	321074	243349	0.46%
2025-06-09	75.25	75.40	-0.30	-0.40%	74.07	75.58	466956	350023	0.68%