美德乐 (920119) - 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
2026-06-29	52.520	52.000	-0.970	-1.83%	51.680	53.670	4194	2194	1.58%
2026-06-26	55.800	52.970	-3.260	-5.80%	52.590	56.000	7022	3821	2.64%
2026-06-25	55.810	56.230	-0.570	-1.00%	54.600	57.200	9125	5095	3.43%
2026-06-24	53.090	56.800	4.300	8.19%	52.340	57.210	16368	9077	6.16%
2026-06-23	52.490	52.500	0.300	0.57%	52.020	53.960	4926	2609	1.85%
2026-06-22	53.370	52.200	-0.760	-1.44%	51.110	53.530	4935	2559	1.86%
2026-06-18	52.300	52.960	0.610	1.17%	52.300	54.030	4392	2330	1.65%
2026-06-17	53.000	52.350	-0.990	-1.86%	52.260	53.680	5867	3096	2.21%
2026-06-16	52.100	53.340	1.160	2.22%	51.650	54.370	7181	3814	2.70%
2026-06-15	51.780	52.180	0.890	1.74%	51.200	52.300	3973	2054	1.50%
2026-06-12	51.770	51.290	0.280	0.55%	51.030	52.620	4070	2103	1.53%
2026-06-11	52.840	51.010	-1.950	-3.68%	50.990	52.840	5578	2872	2.10%
2026-06-10	55.240	52.960	-2.340	-4.23%	52.960	55.470	5868	3150	2.21%
2026-06-09	55.210	55.300	0.090	0.16%	54.730	55.860	3883	2143	1.46%
2026-06-08	53.160	55.210	1.090	2.01%	52.820	56.280	7011	3857	2.64%
2026-06-05	53.580	54.120	0.920	1.73%	52.560	55.890	7781	4247	2.93%
2026-06-04	55.070	53.200	-1.920	-3.48%	52.550	55.580	9084	4852	3.42%
2026-06-03	56.590	55.120	-1.480	-2.61%	55.010	57.060	4526	2540	1.70%
2026-06-02	56.290	56.600	0.800	1.43%	55.800	57.630	4609	2617	1.73%
2026-06-01	56.390	55.800	-0.100	-0.18%	55.600	56.840	3151	1773	1.19%
2026-05-29	58.430	55.900	-2.600	-4.44%	55.700	58.430	7185	4086	2.70%
2026-05-28	57.990	58.500	0.790	1.37%	57.030	58.530	4655	2690	1.75%
2026-05-27	58.440	57.710	-0.590	-1.01%	57.660	59.280	5937	3452	2.23%
2026-05-26	60.970	58.300	-2.360	-3.89%	57.890	60.970	7099	4181	2.67%
2026-05-25	63.030	60.660	-2.560	-4.05%	60.200	63.800	10738	6599	4.04%
2026-05-22	63.680	63.220	-0.430	-0.68%	62.510	64.290	7921	4999	2.98%
2026-05-21	66.850	63.650	-3.500	-5.21%	63.640	67.680	9050	5963	3.41%
2026-05-20	68.790	67.150	-1.770	-2.57%	66.880	69.490	9678	6562	3.64%
2026-05-19	96.510	96.990	0.290	0.30%	96.000	99.680	8734	8545	4.60%
2026-05-18	94.410	96.700	1.610	1.69%	92.680	96.900	9745	9226	5.14%
2026-05-15	94.580	95.090	0.340	0.36%	93.500	96.500	7916	7499	4.17%
2026-05-14	96.750	94.750	-1.660	-1.72%	94.750	99.820	8024	7762	4.23%
2026-05-13	97.000	96.410	-1.670	-1.70%	96.040	97.980	9479	9177	4.99%
2026-05-12	99.850	98.080	-1.770	-1.77%	97.370	103.980	12588	12671	6.63%
2026-05-11	98.000	99.850	1.960	2.00%	96.860	99.990	11855	11691	6.25%
2026-05-08	94.640	97.890	2.640	2.77%	94.500	97.890	9197	8907	4.85%
2026-05-07	96.500	95.250	-0.410	-0.43%	94.800	97.100	7343	7033	3.87%
2026-05-06	93.980	95.660	1.810	1.93%	93.660	96.860	6965	6632	3.67%
2026-04-30	93.320	93.850	0.170	0.18%	92.100	95.520	5421	5092	2.86%
2026-04-29	92.600	93.680	2.730	3.00%	90.260	93.880	6196	5734	3.27%
2026-04-28	95.870	90.950	-4.530	-4.74%	90.250	95.890	6837	6312	3.60%
2026-04-27	93.500	95.480	2.880	3.11%	92.590	96.150	6437	6096	3.39%
2026-04-24	94.200	92.600	-0.620	-0.67%	92.110	94.800	6990	6515	3.68%
2026-04-23	97.910	93.220	-4.770	-4.87%	93.160	98.200	8065	7658	4.25%
2026-04-22	97.460	97.990	0.500	0.51%	97.030	99.990	8040	7891	4.24%
2026-04-21	95.200	97.490	1.390	1.45%	94.530	98.000	8649	8338	4.56%
2026-04-20	95.900	96.100	-1.450	-1.49%	94.000	97.850	14993	14433	7.90%
2026-04-17	90.280	97.550	7.650	8.51%	88.060	101.500	28699	27082	15.12%
2026-04-16	87.990	89.900	2.590	2.97%	86.990	89.990	7057	6268	3.72%
2026-04-15	86.860	87.310	0.890	1.03%	86.510	88.550	6770	5928	3.57%
2026-04-14	86.310	86.420	0.200	0.23%	85.200	86.980	4175	3595	2.20%
2026-04-13	85.020	86.220	0.080	0.09%	84.950	87.290	3670	3160	1.93%
2026-04-10	84.030	86.140	2.340	2.79%	84.030	87.680	5792	5016	3.05%
2026-04-09	85.110	83.800	-2.830	-3.27%	83.680	85.490	4957	4181	2.61%
2026-04-08	82.380	86.630	5.210	6.40%	82.380	86.880	8326	7062	4.39%
2026-04-07	81.670	81.420	-0.170	-0.21%	81.190	82.990	2734	2237	1.44%
2026-04-03	84.610	81.590	-2.800	-3.32%	81.500	84.720	5009	4145	2.64%
2026-04-02	85.050	84.390	-0.800	-0.94%	84.000	86.880	3486	2978	1.84%
2026-04-01	84.620	85.190	1.510	1.80%	84.520	85.380	2585	2193	1.36%
2026-03-31	85.830	83.680	-1.810	-2.12%	83.460	85.830	3956	3359	2.08%
2026-03-30	85.110	85.490	-0.530	-0.62%	84.660	85.850	2770	2360	1.46%
2026-03-27	84.390	86.020	0.730	0.86%	83.920	86.900	4519	3870	2.38%
2026-03-26	88.900	85.290	-4.210	-4.70%	85.110	88.900	9008	7824	4.75%
2026-03-25	90.580	89.500	-1.210	-1.33%	89.180	91.300	8340	7523	4.39%
2026-03-24	90.680	90.710	1.220	1.36%	89.520	91.560	3577	3236	1.88%
2026-03-23	92.490	89.490	-4.070	-4.35%	89.180	93.000	10383	9415	5.47%