美克家居 (600337) - 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
2025-12-16	3.10	3.05	-0.01	-0.33%	3.04	3.18	1015395	31398	7.07%
2025-12-15	2.96	3.06	0.14	4.79%	2.94	3.21	1323516	40707	9.21%
2025-12-12	2.96	2.92	-0.04	-1.35%	2.87	3.01	645279	18974	4.49%
2025-12-11	3.06	2.96	-0.11	-3.58%	2.93	3.13	1005497	30454	7.00%
2025-12-10	3.00	3.07	0.08	2.68%	2.95	3.13	1286370	39265	8.95%
2025-12-09	3.06	2.99	0.01	0.34%	2.89	3.08	1795786	53622	12.50%
2025-12-08	2.72	2.98	0.27	9.96%	2.72	2.98	775636	22571	5.40%
2025-12-05	2.66	2.71	0.05	1.88%	2.59	2.74	539553	14484	3.75%
2025-12-04	2.74	2.66	-0.06	-2.21%	2.63	2.76	723794	19371	5.04%
2025-12-03	2.80	2.72	-0.09	-3.20%	2.71	2.91	1029625	28449	7.17%
2025-12-02	2.75	2.81	0.10	3.69%	2.64	2.88	1761522	48441	12.26%
2025-12-01	2.65	2.71	-0.03	-1.09%	2.64	2.85	2398363	66343	16.69%
2025-11-28	2.44	2.74	0.25	10.04%	2.34	2.74	2156427	55009	15.01%
2025-11-27	2.80	2.49	-0.16	-6.04%	2.44	2.92	2586256	70352	18.00%
2025-11-26	2.40	2.65	0.24	9.96%	2.40	2.65	371010	9620	2.58%
2025-11-25	2.37	2.41	0.06	2.55%	2.35	2.43	333293	7989	2.32%
2025-11-24	2.42	2.35	-0.03	-1.26%	2.32	2.45	385353	9133	2.68%
2025-11-21	2.46	2.38	-0.09	-3.64%	2.35	2.51	455473	10981	3.17%
2025-11-20	2.50	2.47	-0.02	-0.80%	2.44	2.53	391721	9713	2.73%
2025-11-19	2.60	2.49	-0.11	-4.23%	2.47	2.66	511297	12865	3.56%
2025-11-18	2.59	2.60	0.03	1.17%	2.51	2.62	550033	14140	3.83%
2025-11-17	2.56	2.57	0.01	0.39%	2.55	2.68	503806	13087	3.51%
2025-11-14	2.49	2.56	0.07	2.81%	2.47	2.62	635452	16155	4.42%
2025-11-13	2.45	2.49	0.04	1.63%	2.43	2.54	520450	12960	3.62%
2025-11-12	2.42	2.45	0.03	1.24%	2.39	2.47	462945	11248	3.22%
2025-11-11	2.40	2.42	0.01	0.41%	2.38	2.43	381693	9172	2.66%
2025-11-10	2.32	2.41	0.10	4.33%	2.28	2.42	547224	12965	3.81%
2025-11-07	2.24	2.31	0.06	2.67%	2.23	2.38	445122	10244	3.10%
2025-11-06	2.31	2.25	-0.05	-2.17%	2.23	2.32	349422	7878	2.43%
2025-11-05	2.24	2.30	0.04	1.77%	2.22	2.33	449581	10291	3.13%
2025-11-04	2.23	2.26	0.04	1.80%	2.21	2.27	548304	12294	3.82%
2025-11-03	2.13	2.22	0.10	4.72%	2.12	2.28	767468	16925	5.34%
2025-10-31	2.08	2.12	0.04	1.92%	2.08	2.16	365678	7770	2.54%
2025-10-30	2.15	2.08	-0.05	-2.35%	2.08	2.16	406030	8522	2.83%
2025-10-29	2.17	2.13	-0.04	-1.84%	2.07	2.18	417124	8823	2.90%
2025-10-28	2.21	2.17	-0.06	-2.69%	2.16	2.23	470246	10286	3.27%
2025-10-27	2.29	2.23	-0.05	-2.19%	2.21	2.30	488680	10970	3.40%
2025-10-24	2.33	2.28	-0.05	-2.15%	2.25	2.36	392211	8995	2.73%
2025-10-23	2.30	2.33	0.01	0.43%	2.27	2.33	317619	7304	2.21%
2025-10-22	2.30	2.32	0.02	0.87%	2.30	2.35	351637	8158	2.45%
2025-10-21	2.25	2.30	0.07	3.14%	2.21	2.31	435074	9891	3.03%
2025-10-20	2.24	2.23	0.03	1.36%	2.21	2.25	358109	7994	2.49%
2025-10-17	2.27	2.20	-0.07	-3.08%	2.19	2.28	497568	11046	3.46%
2025-10-16	2.36	2.27	-0.09	-3.81%	2.26	2.38	496973	11396	3.46%
2025-10-15	2.30	2.36	0.05	2.16%	2.28	2.38	598224	14032	4.16%
2025-10-14	2.33	2.31	0.02	0.87%	2.30	2.46	729119	17143	5.07%
2025-10-13	2.24	2.29	-0.09	-3.78%	2.24	2.32	805889	18399	5.61%
2025-10-10	2.28	2.38	0.11	4.85%	2.27	2.50	1293447	31152	9.00%
2025-10-09	2.29	2.27	-0.02	-0.87%	2.25	2.31	514234	11706	3.58%
2025-09-30	2.25	2.29	0.05	2.23%	2.25	2.35	589354	13519	4.10%
2025-09-29	2.22	2.24	-0.01	-0.44%	2.15	2.25	626434	13893	4.36%
2025-09-26	2.30	2.25	-0.04	-1.75%	2.22	2.32	780504	17675	5.43%
2025-09-25	2.36	2.29	-0.08	-3.38%	2.27	2.41	948453	22034	6.60%
2025-09-24	2.45	2.37	-0.07	-2.87%	2.32	2.46	1530273	36332	10.65%
2025-09-23	2.26	2.44	0.22	9.91%	2.25	2.44	721659	17077	5.02%
2025-09-22	2.33	2.22	-0.21	-8.64%	2.19	2.35	1839584	41424	12.80%
2025-09-19	2.74	2.43	-0.27	-10.00%	2.43	2.89	2232504	57163	15.54%
2025-09-18	2.51	2.70	0.25	10.20%	2.50	2.70	1754320	46300	12.21%
2025-09-17	2.23	2.45	0.22	9.87%	2.15	2.45	997954	23083	6.94%
2025-09-16	2.21	2.23	0.01	0.45%	2.18	2.24	432041	9569	3.01%
2025-09-15	2.17	2.22	0.04	1.83%	2.15	2.24	426350	9345	2.97%
2025-09-12	2.15	2.18	0.04	1.87%	2.12	2.20	589547	12774	4.10%
2025-09-11	2.14	2.14	-0.01	-0.47%	2.08	2.15	388775	8247	2.71%
2025-09-10	2.09	2.15	0.06	2.87%	2.09	2.19	652311	14017	4.54%
2025-09-09	2.07	2.09	0.02	0.97%	2.06	2.12	682249	14302	4.75%
2025-09-08	2.06	2.07	0.01	0.49%	2.04	2.12	415658	8613	2.89%