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
2026-03-20	2.67	2.50	-0.16	-6.02%	2.47	2.68	625757	15894	4.35%
2026-03-19	2.75	2.66	-0.13	-4.66%	2.64	2.81	655450	17756	4.56%
2026-03-18	2.74	2.79	0.05	1.82%	2.69	2.81	683598	18841	4.76%
2026-03-17	2.66	2.74	-0.04	-1.44%	2.66	2.81	1086226	29922	7.56%
2026-03-16	2.54	2.78	0.23	9.02%	2.53	2.81	1627237	44415	11.32%
2026-03-13	2.60	2.55	-0.09	-3.41%	2.54	2.66	557426	14513	3.88%
2026-03-12	2.52	2.64	0.11	4.35%	2.51	2.73	1014732	26734	7.06%
2026-03-11	2.58	2.53	-0.05	-1.94%	2.51	2.60	293457	7447	2.04%
2026-03-10	2.57	2.58	0.03	1.18%	2.55	2.60	264774	6805	1.84%
2026-03-09	2.53	2.55	0.00	0.00%	2.46	2.56	388959	9747	2.71%
2026-03-06	2.52	2.55	0.01	0.39%	2.51	2.56	278942	7063	1.94%
2026-03-05	2.55	2.54	0.08	3.25%	2.51	2.57	312435	7945	2.17%
2026-03-04	2.43	2.46	-0.03	-1.20%	2.42	2.52	310510	7659	2.16%
2026-03-03	2.64	2.49	-0.15	-5.68%	2.49	2.67	561535	14433	3.91%
2026-03-02	2.72	2.64	-0.13	-4.69%	2.62	2.73	597923	15926	4.16%
2026-02-27	2.79	2.77	0.01	0.36%	2.71	2.81	643878	17810	4.48%
2026-02-26	2.85	2.76	-0.09	-3.16%	2.74	2.87	1146365	31775	7.98%
2026-02-25	2.60	2.85	0.26	10.04%	2.59	2.85	839506	23062	5.84%
2026-02-24	2.56	2.59	0.05	1.97%	2.55	2.62	283454	7337	1.97%
2026-02-13	2.55	2.54	-0.01	-0.39%	2.53	2.59	322260	8239	2.24%
2026-02-12	2.63	2.55	-0.08	-3.04%	2.54	2.64	334954	8630	2.33%
2026-02-11	2.65	2.63	-0.04	-1.50%	2.60	2.67	343356	9063	2.39%
2026-02-10	2.71	2.67	-0.03	-1.11%	2.66	2.73	400652	10780	2.79%
2026-02-09	2.66	2.70	0.06	2.27%	2.64	2.72	366590	9868	2.55%
2026-02-06	2.63	2.64	0.01	0.38%	2.59	2.67	284978	7511	1.98%
2026-02-05	2.65	2.63	-0.03	-1.13%	2.62	2.69	305148	8073	2.12%
2026-02-04	2.61	2.66	0.04	1.53%	2.59	2.67	346061	9093	2.41%
2026-02-03	2.55	2.62	0.09	3.56%	2.55	2.63	452209	11740	3.15%
2026-02-02	2.52	2.53	-0.04	-1.56%	2.50	2.59	542527	13851	3.78%
2026-01-30	2.50	2.57	-0.18	-6.55%	2.48	2.68	1229711	31457	8.56%
2026-01-29	2.74	2.75	0.01	0.36%	2.66	2.82	520596	14393	3.62%
2026-01-28	2.86	2.74	-0.09	-3.18%	2.72	2.86	551120	15270	3.84%
2026-01-27	2.91	2.83	-0.12	-4.07%	2.75	2.94	659125	18631	4.59%
2026-01-26	2.97	2.95	-0.05	-1.67%	2.88	3.00	636013	18626	4.43%
2026-01-23	2.88	3.00	0.00	0.00%	2.88	3.02	790155	23367	5.50%
2026-01-22	2.85	3.00	0.13	4.53%	2.83	3.08	974058	28755	6.78%
2026-01-21	2.86	2.87	0.01	0.35%	2.82	2.92	683332	19578	4.76%
2026-01-20	3.12	2.86	-0.26	-8.33%	2.81	3.14	1356526	39468	9.44%
2026-01-19	2.84	3.12	0.28	9.86%	2.82	3.12	1276168	38112	8.88%
2026-01-16	2.98	2.84	-0.25	-8.09%	2.80	3.05	1466670	42263	10.21%
2026-01-15	3.22	3.09	-0.34	-9.91%	3.09	3.25	863414	27014	6.01%
2026-01-14	3.49	3.43	0.03	0.88%	3.39	3.74	2385518	85850	16.60%
2026-01-13	3.62	3.40	-0.34	-9.09%	3.37	3.65	1703976	58744	11.86%
2026-01-12	3.66	3.74	-0.10	-2.60%	3.60	3.84	2464776	90707	17.15%
2026-01-09	4.27	3.84	-0.43	-10.07%	3.84	4.27	765542	30786	5.33%
2026-01-08	4.27	4.27	0.39	10.05%	4.27	4.27	84769	3619	0.59%
2026-01-07	3.88	3.88	0.35	9.92%	3.88	3.88	38034	1475	0.26%
2026-01-06	3.53	3.53	0.32	9.97%	3.53	3.53	35664	1258	0.25%
2026-01-05	3.21	3.21	0.29	9.93%	3.21	3.21	146617	4706	1.02%
2025-12-17	3.06	2.92	-0.13	-4.26%	2.86	3.11	895862	26432	6.23%
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%