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
2026-05-07	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%
2026-04-17	2.42	2.40	-0.03	-1.23%	2.39	2.43	157046	3781	0.43%
2026-04-16	2.44	2.43	-0.02	-0.82%	2.42	2.45	147538	3592	0.41%
2026-04-15	2.42	2.45	0.03	1.24%	2.40	2.47	274548	6689	0.76%
2026-04-14	2.41	2.42	0.02	0.83%	2.35	2.51	384057	9252	1.06%
2026-04-13	2.40	2.40	0.01	0.42%	2.38	2.41	89331	2142	0.25%
2026-04-10	2.38	2.39	0.01	0.42%	2.38	2.42	89627	2153	0.25%
2026-04-09	2.41	2.38	-0.03	-1.24%	2.36	2.42	141860	3388	0.39%
2026-04-08	2.36	2.41	0.07	2.99%	2.36	2.41	133990	3197	0.37%
2026-04-07	2.31	2.34	0.03	1.30%	2.30	2.36	112092	2610	0.31%
2026-04-03	2.36	2.31	-0.05	-2.12%	2.31	2.38	127061	2961	0.35%
2026-04-02	2.41	2.36	-0.05	-2.07%	2.35	2.42	140951	3353	0.39%
2026-04-01	2.44	2.41	-0.01	-0.41%	2.38	2.46	166498	4014	0.46%
2026-03-31	2.41	2.42	0.01	0.41%	2.41	2.48	172835	4226	0.48%
2026-03-30	2.39	2.41	0.00	0.00%	2.36	2.42	112107	2689	0.31%
2026-03-27	2.37	2.41	0.02	0.84%	2.36	2.42	114400	2745	0.32%
2026-03-26	2.43	2.39	-0.04	-1.65%	2.37	2.45	144238	3472	0.40%
2026-03-25	2.37	2.43	0.06	2.53%	2.36	2.44	174981	4205	0.48%
2026-03-24	2.35	2.37	0.05	2.16%	2.32	2.37	135101	3170	0.37%
2026-03-23	2.45	2.32	-0.15	-6.07%	2.31	2.46	296884	7040	0.82%
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%