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
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%
2025-12-11	3.17	2.83	-0.24	-7.82%	2.81	3.21	2126344	63014	5.88%
2025-12-10	2.90	3.07	0.28	10.04%	2.89	3.07	1497770	45504	4.14%
2025-12-09	2.54	2.79	0.25	9.84%	2.47	2.79	737538	19720	2.04%
2025-12-08	2.53	2.54	0.01	0.40%	2.53	2.58	194042	4954	0.54%
2025-12-05	2.52	2.53	0.01	0.40%	2.49	2.55	185688	4666	0.51%
2025-12-04	2.61	2.52	-0.12	-4.55%	2.50	2.62	401785	10194	1.11%
2025-12-03	2.66	2.64	-0.03	-1.12%	2.63	2.68	131545	3488	0.36%
2025-12-02	2.66	2.67	0.00	0.00%	2.64	2.69	140022	3731	0.39%
2025-12-01	2.66	2.67	0.02	0.75%	2.65	2.69	123259	3291	0.34%
2025-11-28	2.64	2.65	0.01	0.38%	2.61	2.66	168986	4454	0.47%
2025-11-27	2.66	2.64	-0.03	-1.12%	2.63	2.67	184587	4891	0.51%
2025-11-26	2.63	2.67	0.05	1.91%	2.62	2.73	328185	8780	0.91%
2025-11-25	2.62	2.62	0.00	0.00%	2.61	2.65	146836	3864	0.41%
2025-11-24	2.62	2.62	0.01	0.38%	2.60	2.64	159896	4195	0.44%
2025-11-21	2.71	2.61	-0.12	-4.40%	2.61	2.72	284189	7537	0.79%
2025-11-20	2.71	2.73	0.02	0.74%	2.68	2.75	252956	6857	0.70%
2025-11-19	2.77	2.71	-0.06	-2.17%	2.70	2.78	300194	8199	0.83%
2025-11-18	2.86	2.77	-0.09	-3.15%	2.75	2.86	454199	12650	1.26%
2025-11-17	2.84	2.86	0.02	0.70%	2.83	2.86	247614	7048	0.69%
2025-11-14	2.83	2.84	0.00	0.00%	2.82	2.86	369207	10516	1.02%
2025-11-13	2.80	2.84	0.05	1.79%	2.78	2.84	323824	9126	0.90%
2025-11-12	2.81	2.79	-0.02	-0.71%	2.78	2.82	225057	6295	0.62%
2025-11-11	2.79	2.81	0.02	0.72%	2.78	2.82	283386	7944	0.78%
2025-11-10	2.76	2.79	0.03	1.09%	2.75	2.79	244255	6787	0.68%
2025-11-07	2.76	2.76	-0.01	-0.36%	2.75	2.78	155528	4301	0.43%
2025-11-06	2.78	2.77	-0.02	-0.72%	2.75	2.79	205442	5682	0.57%
2025-11-05	2.75	2.79	0.03	1.09%	2.74	2.79	217624	6041	0.60%
2025-11-04	2.77	2.76	-0.02	-0.72%	2.75	2.78	160500	4435	0.44%
2025-11-03	2.77	2.78	0.01	0.36%	2.75	2.78	162614	4498	0.45%
2025-10-31	2.75	2.77	0.02	0.73%	2.75	2.78	121403	3356	0.34%
2025-10-30	2.79	2.75	-0.05	-1.79%	2.75	2.80	193322	5357	0.54%
2025-10-29	2.79	2.80	0.01	0.36%	2.77	2.80	102258	2851	0.28%
2025-10-28	2.80	2.79	-0.01	-0.36%	2.78	2.81	144295	4030	0.40%
2025-10-27	2.82	2.80	-0.01	-0.36%	2.78	2.83	159640	4473	0.44%
2025-10-24	2.85	2.81	-0.05	-1.75%	2.80	2.87	229654	6487	0.64%
2025-10-23	2.84	2.86	0.01	0.35%	2.80	2.86	181149	5114	0.50%
2025-10-22	2.79	2.85	0.04	1.42%	2.79	2.87	266197	7551	0.74%
2025-10-21	2.76	2.81	0.05	1.81%	2.74	2.83	256630	7172	0.71%
2025-10-20	2.76	2.76	0.01	0.36%	2.74	2.78	165587	4562	0.46%
2025-10-17	2.78	2.75	-0.03	-1.08%	2.74	2.81	213958	5940	0.59%
2025-10-16	2.82	2.78	-0.04	-1.42%	2.77	2.83	194086	5424	0.54%
2025-10-15	2.81	2.82	0.01	0.36%	2.80	2.85	245290	6932	0.68%
2025-10-14	2.81	2.81	0.01	0.36%	2.80	2.85	273421	7707	0.76%
2025-10-13	2.78	2.80	-0.04	-1.41%	2.76	2.82	225917	6301	0.63%
2025-10-10	2.82	2.84	0.01	0.35%	2.81	2.86	207534	5898	0.57%
2025-10-09	2.80	2.83	0.03	1.07%	2.77	2.84	227822	6411	0.63%
2025-09-30	2.79	2.80	0.01	0.36%	2.78	2.83	176097	4942	0.49%
2025-09-29	2.78	2.79	0.00	0.00%	2.75	2.81	166085	4614	0.46%
2025-09-26	2.78	2.79	0.00	0.00%	2.78	2.82	190161	5314	0.53%
2025-09-25	2.84	2.79	-0.06	-2.11%	2.79	2.85	274639	7723	0.76%
2025-09-24	2.83	2.85	0.01	0.35%	2.81	2.88	249938	7108	0.69%
2025-09-23	2.96	2.84	-0.11	-3.73%	2.80	2.96	448922	12789	1.24%
2025-09-22	2.96	2.95	-0.02	-0.67%	2.90	2.97	256931	7527	0.71%
2025-09-19	3.04	2.97	-0.08	-2.62%	2.95	3.05	411278	12249	1.14%
2025-09-18	3.08	3.05	-0.04	-1.29%	3.02	3.15	449148	13857	1.24%
2025-09-17	3.09	3.09	-0.01	-0.32%	3.02	3.10	376772	11566	1.04%
2025-09-16	3.04	3.10	0.05	1.64%	3.04	3.10	454979	13963	1.26%
2025-09-15	3.02	3.05	0.03	0.99%	2.99	3.06	358837	10855	0.99%
2025-09-12	3.00	3.02	0.02	0.67%	2.98	3.03	301468	9070	0.83%
2025-09-11	2.99	3.00	0.00	0.00%	2.94	3.01	311692	9279	0.86%
2025-09-10	2.97	3.00	0.03	1.01%	2.94	3.02	230905	6908	0.64%
2025-09-09	2.93	2.97	0.03	1.02%	2.92	2.98	250743	7414	0.69%
2025-09-08	2.91	2.94	0.02	0.68%	2.90	2.97	241384	7094	0.67%