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
2026-07-28	2.16	2.18	0.01	0.46%	2.15	2.20	236251	5133	0.65%
2026-07-27	2.11	2.17	0.05	2.36%	2.10	2.17	301343	6477	0.83%
2026-07-24	2.14	2.12	-0.03	-1.40%	2.12	2.16	292757	6261	0.81%
2026-07-23	2.13	2.15	0.03	1.42%	2.10	2.16	382904	8186	1.06%
2026-07-22	2.13	2.12	-0.01	-0.47%	2.10	2.15	246689	5243	0.68%
2026-07-21	2.14	2.13	-0.03	-1.39%	2.09	2.16	336996	7157	0.93%
2026-07-20	2.17	2.16	0.00	0.00%	2.13	2.20	496225	10716	1.37%
2026-07-17	2.26	2.16	-0.10	-4.42%	2.16	2.29	400327	8896	1.11%
2026-07-16	2.25	2.26	0.01	0.44%	2.24	2.31	388460	8797	1.08%
2026-07-15	2.15	2.25	0.11	5.14%	2.13	2.28	648466	14490	1.80%
2026-07-14	2.07	2.14	0.07	3.38%	2.06	2.15	319125	6736	0.88%
2026-07-13	2.12	2.07	-0.06	-2.82%	2.04	2.14	386342	8075	1.07%
2026-07-10	2.05	2.13	0.08	3.90%	2.03	2.15	464125	9771	1.28%
2026-07-09	2.07	2.05	-0.03	-1.44%	2.03	2.09	289961	5964	0.80%
2026-07-08	2.06	2.08	0.01	0.48%	2.05	2.10	220516	4570	0.61%
2026-07-07	2.12	2.07	-0.06	-2.82%	2.04	2.13	325422	6766	0.90%
2026-07-06	2.12	2.13	0.00	0.00%	2.10	2.15	282132	5989	0.78%
2026-07-03	2.12	2.13	0.01	0.47%	2.09	2.15	247986	5249	0.69%
2026-07-02	2.11	2.12	0.00	0.00%	2.08	2.17	412178	8761	1.14%
2026-07-01	2.04	2.12	0.08	3.92%	2.04	2.12	419543	8784	1.16%
2026-06-30	2.10	2.04	-0.06	-2.86%	2.02	2.10	267022	5469	0.74%
2026-06-29	2.15	2.10	-0.05	-2.33%	2.07	2.15	278217	5856	0.77%
2026-06-26	2.21	2.15	-0.08	-3.59%	2.15	2.27	302754	6712	0.84%
2026-06-25	2.21	2.23	0.01	0.45%	2.20	2.25	250630	5590	0.69%
2026-06-24	2.21	2.22	0.00	0.00%	2.17	2.23	309103	6812	0.86%
2026-06-23	2.21	2.22	0.01	0.45%	2.20	2.27	184594	4122	0.51%
2026-06-22	2.20	2.21	0.01	0.45%	2.11	2.23	213914	4623	0.59%
2026-06-18	2.22	2.20	-0.03	-1.35%	2.18	2.24	153408	3385	0.42%
2026-06-17	2.29	2.23	-0.07	-3.04%	2.21	2.30	202855	4539	0.56%
2026-06-16	2.31	2.30	-0.02	-0.86%	2.28	2.32	215766	4939	0.60%
2026-06-15	2.33	2.32	0.00	0.00%	2.30	2.36	232075	5398	0.64%
2026-06-12	2.30	2.32	0.04	1.75%	2.28	2.32	253657	5850	0.70%
2026-06-11	2.32	2.28	-0.05	-2.15%	2.25	2.34	260924	5973	0.72%
2026-06-10	2.41	2.33	-0.10	-4.12%	2.31	2.42	326622	7652	0.90%
2026-06-09	2.45	2.43	0.00	0.00%	2.39	2.46	355427	8633	0.98%
2026-06-08	2.41	2.43	-0.01	-0.41%	2.41	2.47	474750	11586	1.31%
2026-06-05	2.39	2.44	0.05	2.09%	2.37	2.45	350834	8537	0.97%
2026-06-04	2.45	2.39	-0.07	-2.85%	2.38	2.47	243388	5869	0.67%
2026-06-03	2.52	2.46	-0.05	-1.99%	2.43	2.53	373770	9187	1.03%
2026-06-02	2.54	2.51	-0.03	-1.18%	2.48	2.58	384861	9680	1.07%
2026-06-01	2.43	2.54	0.10	4.10%	2.41	2.56	507336	12685	1.40%
2026-05-29	2.40	2.44	0.02	0.83%	2.39	2.50	428493	10556	1.19%
2026-05-28	2.39	2.42	0.02	0.83%	2.37	2.43	161441	3884	0.45%
2026-05-27	2.49	2.40	-0.09	-3.61%	2.37	2.49	328106	7896	0.91%
2026-05-26	2.51	2.49	-0.03	-1.19%	2.46	2.55	350138	8790	0.97%
2026-05-25	2.47	2.52	0.05	2.02%	2.46	2.57	316576	7977	0.88%
2026-05-22	2.48	2.47	0.00	0.00%	2.45	2.49	179940	4442	0.50%
2026-05-21	2.56	2.47	-0.09	-3.52%	2.46	2.59	287420	7271	0.80%
2026-05-20	2.57	2.56	-0.02	-0.78%	2.51	2.58	296728	7566	0.82%
2026-05-19	2.58	2.58	0.00	0.00%	2.54	2.61	272884	7021	0.76%
2026-05-18	2.65	2.58	-0.08	-3.01%	2.55	2.66	397412	10238	1.10%
2026-05-15	2.68	2.66	-0.04	-1.48%	2.64	2.71	482459	12928	1.34%
2026-05-14	2.71	2.70	-0.01	-0.37%	2.68	2.76	414360	11277	1.15%
2026-05-13	2.70	2.71	0.00	0.00%	2.68	2.74	397202	10790	1.10%
2026-05-12	2.78	2.71	-0.06	-2.17%	2.70	2.78	458970	12550	1.27%
2026-05-11	2.66	2.77	0.14	5.32%	2.64	2.84	934893	25820	2.59%
2026-05-08	2.62	2.63	0.01	0.38%	2.61	2.67	338588	8914	0.94%
2026-05-07	2.64	2.62	-0.02	-0.76%	2.60	2.68	382908	10086	1.06%
2026-05-06	2.65	2.64	-0.03	-1.12%	2.52	2.67	591750	15548	1.64%
2026-04-30	2.61	2.67	0.07	2.69%	2.61	2.76	973848	26208	2.70%
2026-04-29	2.70	2.60	-0.10	-3.70%	2.60	2.70	972655	25686	2.69%
2026-04-28	2.57	2.70	0.25	10.20%	2.57	2.70	671473	17997	1.86%
2026-04-27	2.36	2.45	0.09	3.81%	2.35	2.47	353808	8575	0.98%
2026-04-24	2.36	2.36	-0.01	-0.42%	2.35	2.38	119529	2825	0.33%
2026-04-23	2.37	2.37	0.00	0.00%	2.35	2.44	168314	4012	0.47%
2026-04-22	2.36	2.37	0.00	0.00%	2.35	2.38	89971	2126	0.25%
2026-04-21	2.39	2.37	-0.01	-0.42%	2.36	2.41	84355	2006	0.23%
2026-04-20	2.39	2.38	-0.02	-0.83%	2.37	2.39	103094	2454	0.29%