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
2026-09-16	2.11	2.12	0.01	0.47%	2.08	2.13	337975	7117	0.94%
2026-09-15	2.21	2.11	-0.10	-4.52%	2.11	2.21	476098	10198	1.32%
2026-09-14	2.15	2.21	0.04	1.84%	2.15	2.21	452876	9889	1.25%
2026-09-11	2.25	2.17	-0.10	-4.41%	2.14	2.26	600380	13057	1.66%
2026-09-10	2.29	2.27	-0.03	-1.30%	2.25	2.31	366654	8310	1.01%
2026-09-09	2.31	2.30	-0.01	-0.43%	2.28	2.32	659949	15182	1.83%
2026-09-08	2.24	2.31	0.06	2.67%	2.24	2.33	914238	21035	2.53%
2026-09-07	2.20	2.25	0.05	2.27%	2.19	2.26	721765	16062	2.00%
2026-09-04	2.19	2.20	0.01	0.46%	2.17	2.24	601033	13293	1.66%
2026-09-03	2.19	2.19	-0.01	-0.45%	2.18	2.23	543833	11970	1.51%
2026-09-02	2.22	2.20	-0.03	-1.35%	2.19	2.25	555899	12275	1.54%
2026-09-01	2.18	2.23	0.04	1.83%	2.18	2.28	834224	18722	2.31%
2026-08-31	2.28	2.19	-0.02	-0.90%	2.18	2.32	813302	18168	2.25%
2026-08-28	2.17	2.21	0.03	1.38%	2.17	2.22	391753	8604	1.08%
2026-08-27	2.19	2.18	-0.02	-0.91%	2.16	2.20	316623	6893	0.88%
2026-08-26	2.17	2.20	0.03	1.38%	2.17	2.22	484909	10645	1.34%
2026-08-25	2.08	2.17	0.07	3.33%	2.08	2.17	445735	9535	1.23%
2026-08-24	2.14	2.10	-0.04	-1.87%	2.09	2.15	331172	6984	0.92%
2026-08-21	2.17	2.14	-0.04	-1.83%	2.12	2.18	334094	7151	0.92%
2026-08-20	2.14	2.18	0.04	1.87%	2.13	2.19	350460	7580	0.97%
2026-08-19	2.18	2.14	-0.04	-1.83%	2.12	2.20	335760	7234	0.93%
2026-08-18	2.18	2.18	-0.01	-0.46%	2.16	2.20	257952	5623	0.71%
2026-08-17	2.15	2.19	0.04	1.86%	2.11	2.19	365343	7885	1.01%
2026-08-14	2.21	2.15	-0.06	-2.71%	2.14	2.21	518408	11212	1.44%
2026-08-13	2.25	2.21	-0.05	-2.21%	2.20	2.27	431084	9604	1.19%
2026-08-12	2.23	2.26	0.02	0.89%	2.19	2.28	630962	14085	1.75%
2026-08-11	2.23	2.24	0.00	0.00%	2.22	2.26	322063	7208	0.89%
2026-08-10	2.22	2.24	0.02	0.90%	2.21	2.26	291486	6524	0.81%
2026-08-07	2.21	2.22	0.01	0.45%	2.17	2.23	332728	7307	0.92%
2026-08-06	2.23	2.21	-0.03	-1.34%	2.19	2.24	294764	6527	0.82%
2026-08-05	2.24	2.24	0.00	0.00%	2.21	2.25	264034	5897	0.73%
2026-08-04	2.27	2.24	-0.02	-0.88%	2.23	2.28	293507	6592	0.81%
2026-08-03	2.21	2.26	0.05	2.26%	2.20	2.27	411517	9208	1.14%
2026-07-31	2.19	2.21	0.02	0.91%	2.17	2.21	425448	9332	1.18%
2026-07-30	2.21	2.19	-0.02	-0.90%	2.17	2.24	398849	8811	1.10%
2026-07-29	2.17	2.21	0.03	1.38%	2.16	2.23	376077	8291	1.04%
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%