美凯龙 (601828) - 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	2.48	2.47	-0.02	-0.80%	2.46	2.53	220954	5516	0.61%
2026-03-19	2.52	2.49	-0.05	-1.97%	2.49	2.54	193980	4867	0.54%
2026-03-18	2.58	2.54	-0.05	-1.93%	2.52	2.59	226123	5752	0.63%
2026-03-17	2.54	2.59	0.05	1.97%	2.53	2.63	426254	11083	1.18%
2026-03-16	2.52	2.54	0.02	0.79%	2.52	2.56	201026	5101	0.56%
2026-03-13	2.52	2.52	-0.01	-0.40%	2.52	2.56	205605	5217	0.57%
2026-03-12	2.52	2.53	0.01	0.40%	2.51	2.55	186185	4707	0.52%
2026-03-11	2.51	2.52	0.00	0.00%	2.50	2.53	157537	3960	0.44%
2026-03-10	2.51	2.52	0.01	0.40%	2.50	2.53	180068	4529	0.50%
2026-03-09	2.51	2.51	-0.02	-0.79%	2.49	2.52	149472	3738	0.41%
2026-03-06	2.49	2.53	0.02	0.80%	2.49	2.53	164806	4149	0.46%
2026-03-05	2.52	2.51	0.01	0.40%	2.49	2.54	183444	4616	0.51%
2026-03-04	2.52	2.50	-0.04	-1.57%	2.48	2.53	174743	4378	0.48%
2026-03-03	2.61	2.54	-0.08	-3.05%	2.53	2.62	306482	7879	0.85%
2026-03-02	2.60	2.62	-0.01	-0.38%	2.54	2.68	499242	13014	1.38%
2026-02-27	2.60	2.63	0.02	0.77%	2.59	2.63	140513	3672	0.39%
2026-02-26	2.64	2.61	-0.03	-1.14%	2.59	2.65	173674	4532	0.48%
2026-02-25	2.60	2.64	0.04	1.54%	2.59	2.65	231826	6107	0.64%
2026-02-24	2.60	2.60	0.02	0.78%	2.57	2.62	201905	5240	0.56%
2026-02-13	2.59	2.58	0.00	0.00%	2.58	2.61	169845	4405	0.47%
2026-02-12	2.63	2.58	-0.04	-1.53%	2.58	2.63	238310	6190	0.66%
2026-02-11	2.63	2.62	-0.02	-0.76%	2.61	2.64	209571	5499	0.58%
2026-02-10	2.65	2.64	-0.01	-0.38%	2.62	2.66	215614	5690	0.60%
2026-02-09	2.64	2.65	0.03	1.15%	2.63	2.67	237596	6295	0.66%
2026-02-06	2.63	2.62	-0.02	-0.76%	2.61	2.65	191790	5045	0.53%
2026-02-05	2.63	2.64	0.00	0.00%	2.62	2.66	206760	5456	0.57%
2026-02-04	2.60	2.64	0.04	1.54%	2.59	2.65	200406	5255	0.55%
2026-02-03	2.59	2.60	0.02	0.78%	2.58	2.61	178215	4631	0.49%
2026-02-02	2.64	2.58	-0.06	-2.27%	2.58	2.65	210706	5511	0.58%
2026-01-30	2.66	2.64	-0.02	-0.75%	2.62	2.70	243310	6445	0.67%
2026-01-29	2.62	2.66	0.04	1.53%	2.59	2.68	294849	7818	0.82%
2026-01-28	2.61	2.62	0.00	0.00%	2.61	2.64	189155	4969	0.52%
2026-01-27	2.67	2.62	-0.06	-2.24%	2.60	2.68	273701	7198	0.76%
2026-01-26	2.67	2.68	-0.08	-2.90%	2.64	2.70	500094	13330	1.38%
2026-01-23	2.73	2.76	0.02	0.73%	2.73	2.76	278174	7637	0.77%
2026-01-22	2.72	2.74	0.03	1.11%	2.70	2.74	217860	5934	0.60%
2026-01-21	2.74	2.71	-0.04	-1.45%	2.69	2.75	310114	8421	0.86%
2026-01-20	2.72	2.75	0.02	0.73%	2.72	2.76	283866	7773	0.79%
2026-01-19	2.71	2.73	-0.01	-0.36%	2.67	2.75	285302	7737	0.79%
2026-01-16	2.83	2.74	-0.09	-3.18%	2.73	2.85	359382	9971	0.99%
2026-01-15	2.85	2.83	-0.06	-2.08%	2.80	2.89	420729	11936	1.16%
2026-01-14	2.88	2.89	-0.01	-0.34%	2.84	2.96	802032	23281	2.22%
2026-01-13	2.80	2.90	0.08	2.84%	2.80	3.07	981211	28620	2.72%
2026-01-12	2.74	2.82	0.07	2.55%	2.73	2.85	582104	16283	1.61%
2026-01-09	2.74	2.75	0.01	0.36%	2.72	2.76	314347	8602	0.87%
2026-01-08	2.70	2.74	0.02	0.74%	2.69	2.75	263002	7159	0.73%
2026-01-07	2.75	2.72	-0.05	-1.81%	2.72	2.76	281596	7700	0.78%
2026-01-06	2.71	2.77	0.06	2.21%	2.71	2.77	349023	9564	0.97%
2026-01-05	2.70	2.71	0.01	0.37%	2.68	2.72	238539	6445	0.66%
2025-12-31	2.73	2.70	-0.01	-0.37%	2.67	2.75	225297	6077	0.62%
2025-12-30	2.71	2.71	-0.01	-0.37%	2.66	2.75	338152	9155	0.94%
2025-12-29	2.76	2.72	-0.04	-1.45%	2.72	2.80	317533	8711	0.88%
2025-12-26	2.78	2.76	-0.04	-1.43%	2.76	2.81	416547	11588	1.15%
2025-12-25	2.84	2.80	-0.04	-1.41%	2.78	2.85	394750	11076	1.09%
2025-12-24	2.81	2.84	0.01	0.35%	2.78	2.84	391109	10985	1.08%
2025-12-23	2.90	2.83	-0.08	-2.75%	2.79	2.91	641938	18150	1.78%
2025-12-22	2.96	2.91	-0.07	-2.35%	2.89	2.97	673354	19607	1.86%
2025-12-19	2.93	2.98	0.06	2.05%	2.88	3.04	992913	29431	2.75%
2025-12-18	2.91	2.92	-0.01	-0.34%	2.87	3.00	913873	26923	2.53%
2025-12-17	3.00	2.93	-0.04	-1.35%	2.89	3.08	1184105	35157	3.28%
2025-12-16	2.89	2.97	0.09	3.13%	2.84	3.16	1828712	55268	5.06%
2025-12-15	2.58	2.88	0.26	9.92%	2.58	2.88	980585	26851	2.71%
2025-12-12	2.76	2.62	-0.21	-7.42%	2.61	2.78	1112712	29657	3.08%