美的集团

000333
🏛️ 中国 →
73.73
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 74.68 74.68 73.46 73.46 6,829.3K
09:35 73.46 73.82 73.46 73.69 2,222.9K
09:40 73.69 73.74 73.51 73.72 1,167.8K
09:45 73.72 73.73 73.46 73.55 1,459.4K
09:50 73.55 73.66 73.50 73.50 796.5K
09:55 73.51 73.51 73.39 73.39 1,215.4K
10:00 73.36 73.49 73.31 73.31 1,047.2K
10:05 73.30 73.37 73.24 73.32 1,411.8K
10:10 73.32 73.33 73.15 73.17 1,510.1K
10:15 73.20 73.62 73.20 73.62 1,014.7K
10:20 73.48 73.70 73.48 73.59 893.5K
10:25 73.58 73.84 73.56 73.69 1,189.2K
10:30 73.69 73.82 73.58 73.65 981.8K
10:35 73.65 73.85 73.56 73.68 733.9K
10:40 73.67 73.67 73.30 73.34 833.4K
10:45 73.34 73.37 73.26 73.26 732.4K
10:50 73.27 73.27 73.20 73.22 834.6K
10:55 73.21 73.22 73.16 73.21 840.0K
11:00 73.21 73.26 73.20 73.21 510.6K
11:05 73.22 73.26 73.18 73.23 531.2K
11:10 73.24 73.25 73.15 73.16 802.9K
11:15 73.16 73.16 73.06 73.08 928.1K
11:20 73.07 73.20 73.07 73.17 644.6K
11:25 73.16 73.28 73.11 73.11 750.7K
11:30 73.11 73.11 73.11 73.11 6.3K
13:00 73.12 73.13 73.05 73.06 1,173.4K
13:05 73.05 73.20 73.02 73.20 782.5K
13:10 73.19 73.45 73.19 73.32 548.2K
13:15 73.33 73.40 73.29 73.29 645.3K
13:20 73.29 73.35 73.21 73.22 483.8K
13:25 73.22 73.22 73.07 73.10 638.3K
13:30 73.10 73.20 73.07 73.10 666.4K
13:35 73.09 73.13 73.06 73.06 593.2K
13:40 73.06 73.07 73.00 73.05 1,426.0K
13:45 73.04 73.12 73.02 73.12 825.3K
13:50 73.12 73.13 73.04 73.07 498.1K
13:55 73.07 73.08 73.01 73.01 620.2K
14:00 73.01 73.01 72.92 72.94 1,456.7K
14:05 72.94 73.00 72.93 72.99 529.0K
14:10 72.99 73.01 72.95 72.99 622.3K
14:15 72.99 73.00 72.94 72.94 538.4K
14:20 72.95 73.02 72.94 73.01 617.6K
14:25 73.00 73.06 72.98 73.03 517.0K
14:30 73.02 73.21 73.02 73.19 639.5K
14:35 73.19 73.23 73.15 73.18 551.1K
14:40 73.18 73.18 73.11 73.11 483.9K
14:45 73.11 73.19 73.10 73.18 663.4K
14:50 73.17 73.34 73.17 73.28 1,477.9K
14:55 73.28 73.35 73.22 73.30 546.9K
15:40 73.26 73.26 73.26 73.26 541.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 74.43 74.55 73.05 73.73 46.6M
2025-09-26 73.04 74.70 72.89 74.20 47.7M
2025-09-25 73.30 73.75 72.55 72.84 47.9M
2025-09-24 73.51 74.35 72.95 74.10 30.6M
2025-09-23 73.25 73.65 72.72 73.53 42.1M
2025-09-22 74.81 74.90 72.90 73.26 48.0M
2025-09-19 73.41 74.59 73.21 74.35 38.8M
2025-09-18 74.60 75.35 73.19 73.74 60.1M
2025-09-17 74.41 75.43 74.17 74.35 57.7M
2025-09-16 75.13 75.20 74.05 74.46 45.6M
2025-09-15 75.20 75.95 74.50 75.17 48.1M
2025-09-12 76.95 77.69 75.41 75.57 59.1M
2025-09-11 76.90 77.27 75.90 77.02 46.0M
2025-09-10 77.00 77.27 76.40 77.02 27.2M
2025-09-09 77.02 77.60 76.35 77.18 38.3M
2025-09-08 76.67 78.08 76.50 77.03 55.0M
2025-09-05 75.81 76.69 75.44 76.22 46.4M
2025-09-04 75.98 76.00 74.42 75.59 44.4M
2025-09-03 76.55 77.14 74.95 75.62 50.5M
2025-09-02 74.21 76.40 73.99 76.16 80.6M
2025-09-01 75.00 75.84 73.52 74.03 77.6M
2025-08-29 73.50 74.84 73.39 73.71 56.8M
2025-08-28 72.71 73.97 72.51 73.50 43.3M
2025-08-27 73.89 74.55 72.69 72.71 48.8M
2025-08-26 73.52 74.28 73.31 73.80 46.3M
2025-08-25 72.12 73.85 72.12 73.52 70.0M
2025-08-22 71.97 72.19 71.65 72.09 39.1M
2025-08-21 72.09 72.50 71.66 71.92 33.8M
2025-08-20 72.21 72.32 71.51 72.22 40.4M
2025-08-19 73.20 73.63 72.20 72.68 53.8M
2025-08-18 72.31 72.56 71.61 71.84 54.3M
2025-08-15 72.33 72.40 71.81 72.30 27.5M
2025-08-14 71.80 73.05 71.72 72.33 45.5M
2025-08-13 71.98 72.29 71.60 71.82 25.4M
2025-08-12 71.75 72.44 71.60 71.93 24.0M
2025-08-11 71.30 71.82 71.19 71.76 17.9M
2025-08-08 71.40 71.83 71.29 71.58 20.1M
2025-08-07 71.51 71.93 71.21 71.48 20.4M
2025-08-06 71.38 71.78 70.99 71.70 22.1M
2025-08-05 71.11 71.51 70.68 71.38 19.2M
2025-08-04 70.55 71.00 70.20 70.94 19.8M
2025-08-01 70.20 70.97 70.10 70.79 28.6M
2025-07-31 72.00 72.02 69.88 70.19 69.5M
2025-07-30 71.49 72.74 71.20 72.11 41.1M
2025-07-29 71.94 72.07 71.02 71.24 39.8M
2025-07-28 72.82 72.92 71.80 71.94 37.8M
2025-07-25 73.40 73.40 72.55 72.76 24.5M
2025-07-24 73.70 73.95 73.09 73.51 29.1M
2025-07-23 73.20 73.85 73.18 73.50 37.0M
2025-07-22 72.58 73.22 72.26 73.19 35.7M
2025-07-21 72.61 72.96 72.40 72.55 30.9M
2025-07-18 72.87 73.28 72.52 72.83 22.0M
2025-07-17 72.75 73.43 72.60 72.63 24.7M
2025-07-16 73.47 74.09 72.80 72.89 20.7M
2025-07-15 73.11 73.50 72.81 73.21 24.9M
2025-07-14 72.47 73.21 71.98 73.10 23.4M
2025-07-11 71.74 72.80 71.69 72.48 32.1M
2025-07-10 71.84 71.97 71.33 71.68 23.2M
2025-07-09 72.07 72.35 71.80 71.80 27.2M
2025-07-08 72.55 72.70 72.07 72.22 25.7M
2025-07-07 73.20 73.45 72.33 72.55 21.5M
2025-07-04 72.88 73.84 72.60 73.48 21.1M
2025-07-03 72.79 72.95 72.34 72.89 17.9M
2025-07-02 72.11 73.10 71.81 72.50 26.6M
2025-07-01 72.28 72.35 71.80 72.11 18.6M
2025-06-30 72.25 72.58 71.98 72.20 19.3M
2025-06-27 73.06 73.19 72.22 72.28 22.4M
2025-06-26 73.00 73.59 72.75 73.10 22.7M
2025-06-25 72.80 73.33 72.30 73.18 24.3M
2025-06-24 72.10 73.34 72.00 72.80 27.1M
2025-06-23 72.00 72.33 71.46 71.72 21.1M
2025-06-20 71.35 72.38 71.26 72.38 23.0M
2025-06-19 72.20 72.41 71.13 71.33 21.1M
2025-06-18 72.19 72.64 72.02 72.10 17.5M
2025-06-17 71.80 73.08 71.80 72.06 32.6M
2025-06-16 71.60 71.80 70.85 71.26 25.0M
2025-06-13 71.60 72.16 71.00 71.48 30.0M
2025-06-12 72.51 72.68 71.53 72.20 34.7M
2025-06-11 75.20 75.80 74.83 75.49 26.3M
2025-06-10 75.63 76.50 75.05 75.05 32.1M
2025-06-09 75.25 75.58 74.07 75.40 46.7M
2025-06-06 75.37 75.83 75.10 75.70 27.6M
2025-06-05 75.44 75.90 75.05 75.25 23.6M
2025-06-04 75.78 76.58 75.50 75.56 36.8M
2025-06-03 79.05 79.05 75.67 75.91 56.2M
2025-05-30 78.74 79.51 78.30 79.06 21.6M
2025-05-29 79.07 79.49 78.36 78.98 25.2M
2025-05-28 78.98 80.10 78.70 79.32 24.0M
2025-05-27 78.20 78.89 78.02 78.48 20.6M
2025-05-26 78.72 79.19 77.61 78.27 24.2M
2025-05-23 79.36 80.48 78.72 78.89 30.0M
2025-05-22 78.73 79.56 78.31 79.36 23.4M
2025-05-21 78.50 79.44 78.47 78.80 20.5M
2025-05-20 77.53 79.10 77.48 78.67 27.8M
2025-05-19 76.44 77.72 76.29 77.58 26.3M
2025-05-16 76.21 76.84 75.57 76.60 23.9M
2025-05-15 76.66 77.07 76.32 76.50 20.5M
2025-05-14 76.90 77.55 76.13 77.09 29.2M
2025-05-13 77.00 77.20 76.44 77.11 25.5M
2025-05-12 76.10 76.74 75.90 76.58 27.2M
2025-05-09 74.99 76.03 74.71 75.80 24.6M
2025-05-08 74.35 75.64 73.88 75.00 27.7M
2025-05-07 74.77 75.18 74.00 74.36 30.0M
2025-05-06 74.23 74.38 73.10 74.05 34.6M
2025-04-30 75.00 75.12 73.45 73.62 47.8M
2025-04-29 73.26 74.37 72.86 74.20 23.5M
2025-04-28 73.39 73.58 72.80 73.23 24.0M
2025-04-25 72.95 73.00 72.38 72.75 17.1M
2025-04-24 72.40 73.19 71.96 72.95 23.2M
2025-04-23 72.10 72.42 71.80 71.85 22.6M
2025-04-22 71.30 72.23 71.21 71.72 22.6M
2025-04-21 70.78 71.61 70.50 71.39 17.8M
2025-04-18 70.95 71.33 70.47 70.92 15.4M
2025-04-17 70.74 71.17 70.34 70.95 19.6M
2025-04-16 71.19 71.48 70.37 71.00 26.7M
2025-04-15 70.10 71.83 69.69 71.48 34.4M
2025-04-14 70.72 70.90 69.71 69.92 34.9M
2025-04-11 70.52 70.74 69.63 70.49 29.6M
2025-04-10 70.60 71.59 70.13 71.09 45.1M
2025-04-09 69.19 70.50 68.42 69.67 57.9M
2025-04-08 68.00 70.50 67.79 70.23 74.5M
2025-04-07 68.22 69.47 66.02 67.18 88.1M
2025-04-03 74.60 74.83 73.15 73.36 56.6M
2025-04-02 75.35 76.79 75.19 75.96 26.9M
2025-04-01 78.10 78.78 75.20 75.39 55.2M
2025-03-31 76.90 80.50 76.90 78.50 69.0M
2025-03-28 76.21 77.18 75.68 76.87 24.9M
2025-03-27 76.79 77.50 76.32 76.50 25.7M
2025-03-26 76.47 77.40 75.87 76.79 23.7M
2025-03-25 76.81 77.50 76.37 76.86 32.4M
2025-03-24 74.88 76.50 74.82 76.06 38.7M
2025-03-21 74.77 76.43 74.77 75.28 38.5M
2025-03-20 76.40 76.85 75.10 75.17 58.6M
2025-03-19 77.23 77.94 75.03 76.51 106.6M
2025-03-18 72.00 76.10 71.61 74.98 77.9M
2025-03-17 72.52 72.52 71.60 71.88 34.7M
2025-03-14 70.03 72.10 69.82 71.87 42.5M
2025-03-13 70.01 70.65 69.81 70.01 25.3M
2025-03-12 70.98 70.98 70.10 70.10 30.1M
2025-03-11 70.50 71.44 70.30 70.93 25.3M
2025-03-10 70.81 71.26 70.51 71.07 27.3M
2025-03-07 71.12 71.24 70.26 70.79 31.5M
2025-03-06 71.91 71.97 70.42 71.14 40.2M
2025-03-05 71.90 72.15 71.20 71.75 28.6M
2025-03-04 71.28 72.47 71.28 71.97 30.0M
2025-03-03 72.70 72.99 70.85 71.00 40.6M
2025-02-28 72.75 73.50 72.10 73.05 50.6M
2025-02-27 71.00 72.71 70.63 72.48 65.2M
2025-02-26 68.71 70.16 68.70 70.12 40.4M
2025-02-25 70.50 70.67 68.98 69.03 56.6M
2025-02-24 70.65 71.50 70.28 70.89 46.9M
2025-02-21 71.02 71.23 70.20 70.59 55.3M
2025-02-20 71.41 71.71 71.06 71.23 31.4M
2025-02-19 71.30 71.97 71.00 71.45 33.7M
2025-02-18 71.99 72.65 71.53 71.90 29.3M
2025-02-17 72.25 72.47 71.25 72.04 40.2M
2025-02-14 72.12 72.69 71.90 72.49 23.4M
2025-02-13 73.00 73.39 72.13 72.14 41.1M
2025-02-12 73.46 73.59 72.68 73.28 22.8M
2025-02-11 73.44 73.86 72.61 73.70 30.0M
2025-02-10 73.32 73.33 72.50 73.01 31.9M
2025-02-07 72.40 73.44 71.67 73.44 35.5M
2025-02-06 72.18 72.56 71.43 72.27 28.6M
2025-02-05 73.40 73.69 71.68 72.21 36.4M
2025-01-27 72.86 74.30 72.62 73.88 28.0M
2025-01-24 73.01 73.64 72.55 72.82 30.5M
2025-01-23 73.40 73.92 72.40 73.41 27.0M
2025-01-22 74.38 74.38 72.28 73.00 32.2M
2025-01-21 75.26 75.29 74.22 74.40 16.3M
2025-01-20 75.10 76.74 74.88 74.89 29.7M
2025-01-17 74.08 74.87 73.63 74.35 15.9M
2025-01-16 73.99 75.45 73.90 74.09 26.2M
2025-01-15 74.64 75.77 73.60 73.82 25.7M
2025-01-14 74.30 75.35 73.43 74.62 28.9M
2025-01-13 75.61 76.02 73.93 74.30 25.6M
2025-01-10 78.73 78.89 76.37 76.37 27.1M
2025-01-09 77.70 79.00 77.20 78.73 34.6M
2025-01-08 75.51 77.66 75.43 77.58 40.7M
2025-01-07 75.00 76.76 74.50 75.93 25.2M
2025-01-06 74.68 76.28 74.28 75.38 30.7M
2025-01-03 75.00 76.06 73.90 74.69 29.6M
2025-01-02 75.40 77.20 75.00 75.32 41.4M