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
2026-05-06	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%
2026-03-20	94.000	93.560	-0.700	-0.74%	93.000	96.640	7323	6937	3.86%
2026-03-19	97.070	94.260	-3.480	-3.56%	94.000	97.660	7265	6949	3.83%
2026-03-18	97.330	97.740	0.420	0.43%	97.110	99.450	7041	6892	3.71%
2026-03-17	96.500	97.320	0.820	0.85%	96.500	100.380	9478	9332	4.99%
2026-03-16	97.970	96.500	-0.780	-0.80%	96.120	98.300	6826	6616	3.60%
2026-03-13	95.240	97.280	1.470	1.53%	94.840	100.690	10261	10077	5.41%
2026-03-12	98.000	95.810	-2.850	-2.89%	95.650	98.440	8327	8026	4.39%
2026-03-11	96.720	98.660	2.410	2.50%	96.000	100.800	15883	15677	8.37%
2026-03-10	93.600	96.250	3.230	3.47%	93.600	96.490	8898	8450	4.69%
2026-03-09	95.800	93.020	-3.710	-3.84%	92.710	95.800	11037	10326	5.82%
2026-03-06	97.380	96.730	-0.590	-0.61%	96.380	98.480	7667	7443	4.04%
2026-03-05	99.000	97.320	-0.780	-0.80%	96.630	99.890	8070	7915	4.25%
2026-03-04	97.660	98.100	-1.350	-1.36%	97.380	100.480	7629	7499	4.02%
2026-03-03	104.000	99.450	-4.620	-4.44%	99.000	104.700	12883	13016	6.79%
2026-03-02	107.500	104.070	-5.130	-4.70%	103.600	108.440	13659	14408	7.20%
2026-02-27	107.390	109.200	1.410	1.31%	106.380	109.970	11930	12929	6.29%
2026-02-26	112.200	107.790	-4.710	-4.19%	107.010	112.590	16536	17999	8.71%
2026-02-25	111.880	112.500	3.800	3.50%	109.000	113.550	19228	21396	10.13%
2026-02-24	109.700	108.700	4.290	4.11%	108.660	116.000	39402	43951	20.76%
2026-02-13	97.690	104.410	6.830	7.00%	96.000	106.790	34630	35440	18.25%
2026-02-12	99.560	97.580	-1.990	-2.00%	97.510	99.740	11966	11767	6.31%
2026-02-11	99.240	99.570	0.320	0.32%	98.980	100.880	9214	9183	4.86%
2026-02-10	102.980	99.250	-3.260	-3.18%	99.250	102.980	17145	17209	9.03%
2026-02-09	102.770	102.510	0.010	0.01%	102.220	103.740	11915	12252	6.28%
2026-02-06	104.400	102.500	-1.720	-1.65%	102.280	104.700	14361	14798	7.57%
2026-02-05	106.030	104.220	-2.790	-2.61%	104.220	107.990	18640	19634	9.82%
2026-02-04	106.990	107.010	-0.690	-0.64%	106.030	111.000	23852	25868	12.57%
2026-02-03	111.870	107.700	-2.660	-2.41%	105.000	112.800	29946	32308	15.78%
2026-02-02	115.000	110.360	0.860	0.79%	109.880	118.800	43805	49602	23.08%
2026-01-30	135.000	109.500	67.620	161.46%	108.310	142.650	103173	123981	-