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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 73.90 74.44 72.78 73.81 21.7M
2021-12-30 74.00 74.50 73.18 73.96 21.8M
2021-12-29 75.00 75.55 73.75 74.01 21.6M
2021-12-28 73.05 75.46 73.05 75.18 51.3M
2021-12-27 72.20 74.00 71.90 73.05 27.6M
2021-12-24 71.33 72.25 70.83 72.16 16.4M
2021-12-23 71.09 72.87 71.00 71.87 19.7M
2021-12-22 71.45 71.90 70.03 71.53 22.5M
2021-12-21 69.61 72.13 69.50 71.65 31.8M
2021-12-20 68.88 70.34 68.81 69.62 20.7M
2021-12-17 70.09 70.26 68.70 68.70 20.5M
2021-12-16 70.45 70.88 69.82 70.40 15.4M
2021-12-15 70.99 71.41 70.18 70.35 16.6M
2021-12-14 72.25 72.48 71.05 71.05 25.3M
2021-12-13 72.75 75.27 72.52 72.95 54.4M
2021-12-10 71.66 72.40 70.70 71.90 29.8M
2021-12-09 71.50 72.75 70.88 72.22 58.7M
2021-12-08 70.39 70.45 69.00 69.99 24.4M
2021-12-07 69.10 70.40 69.10 70.23 46.0M
2021-12-06 67.16 68.78 67.11 68.57 28.2M
2021-12-03 67.71 67.71 66.68 67.16 21.7M
2021-12-02 67.38 67.97 67.11 67.74 17.3M
2021-12-01 67.67 68.20 67.20 68.16 18.0M
2021-11-30 67.86 69.15 67.67 67.78 19.5M
2021-11-29 67.99 68.58 67.72 68.17 20.0M
2021-11-26 69.00 69.45 68.58 68.81 14.0M
2021-11-25 70.00 70.00 69.08 69.14 18.1M
2021-11-24 70.15 70.37 69.02 70.15 25.3M
2021-11-23 69.94 69.94 69.02 69.47 22.4M
2021-11-22 69.73 70.28 69.50 69.95 23.0M
2021-11-19 70.22 70.50 69.31 70.00 25.1M
2021-11-18 71.83 71.84 69.98 70.22 19.4M
2021-11-17 72.25 73.20 71.52 72.11 14.4M
2021-11-16 73.00 73.50 72.39 72.73 21.1M
2021-11-15 72.00 73.00 71.50 72.48 21.5M
2021-11-12 71.88 73.88 71.60 72.17 26.6M
2021-11-11 69.19 72.36 68.90 72.04 36.3M
2021-11-10 68.69 69.80 68.02 69.58 23.7M
2021-11-09 70.35 70.35 68.37 69.00 22.8M
2021-11-08 70.63 70.96 69.80 70.44 15.0M
2021-11-05 70.31 71.81 69.79 70.75 18.6M
2021-11-04 70.00 71.24 69.49 70.72 23.7M
2021-11-03 70.03 71.50 69.32 69.32 22.1M
2021-11-02 72.81 73.39 70.38 70.81 34.0M
2021-11-01 71.27 73.92 70.65 72.81 74.8M
2021-10-29 67.43 69.50 67.30 68.77 28.2M
2021-10-28 66.50 68.35 66.04 68.12 27.8M
2021-10-27 69.06 69.45 67.00 67.00 67.8M
2021-10-26 71.75 71.98 70.02 70.02 39.6M
2021-10-25 73.99 74.30 71.60 72.40 43.1M
2021-10-22 69.97 75.00 69.95 74.50 81.9M
2021-10-21 68.28 69.79 68.04 69.68 20.6M
2021-10-20 70.00 70.50 68.02 68.07 30.3M
2021-10-19 69.31 70.46 69.05 69.88 18.1M
2021-10-18 71.00 71.00 69.00 69.62 21.9M
2021-10-15 71.00 71.78 70.36 71.00 20.4M
2021-10-14 71.03 71.62 69.65 70.13 16.2M
2021-10-13 72.00 72.22 70.25 71.00 16.1M
2021-10-12 71.11 72.58 70.08 71.62 21.6M
2021-10-11 72.70 73.10 71.08 71.08 23.4M
2021-10-08 70.20 72.58 69.75 72.50 41.6M
2021-09-30 70.27 71.13 69.50 69.60 21.9M
2021-09-29 69.95 70.90 69.28 70.27 29.5M
2021-09-28 68.07 70.50 67.31 70.27 34.8M
2021-09-27 67.19 70.39 66.77 68.70 33.3M
2021-09-24 66.50 68.20 66.09 67.20 27.4M
2021-09-23 66.76 67.10 66.00 66.79 19.9M
2021-09-22 67.00 67.30 65.88 66.08 24.0M
2021-09-17 66.36 68.28 66.09 68.26 26.1M
2021-09-16 66.52 67.18 65.80 65.95 29.5M
2021-09-15 68.01 68.42 65.80 66.52 39.6M
2021-09-14 71.00 71.40 68.21 68.43 30.7M
2021-09-13 72.32 72.69 70.73 70.98 21.3M
2021-09-10 72.02 73.00 71.10 72.40 21.1M
2021-09-09 72.72 73.35 71.23 72.02 22.4M
2021-09-08 73.00 73.65 72.21 72.72 26.7M
2021-09-07 72.70 73.93 71.81 73.02 38.9M
2021-09-06 70.12 73.24 70.11 72.12 39.6M
2021-09-03 68.97 70.13 68.20 70.04 28.7M
2021-09-02 69.58 69.58 67.85 69.19 42.8M
2021-09-01 66.51 69.85 65.18 69.15 54.1M
2021-08-31 65.90 67.89 65.26 66.00 32.0M
2021-08-30 67.95 68.11 65.31 65.98 45.3M
2021-08-27 67.93 68.98 67.38 67.80 24.6M
2021-08-26 69.14 69.65 67.51 67.93 30.6M
2021-08-25 70.10 70.70 69.00 69.15 25.4M
2021-08-24 70.20 71.15 68.18 70.50 38.7M
2021-08-23 71.70 72.55 70.13 70.61 24.2M
2021-08-20 70.99 72.49 69.79 72.00 30.1M
2021-08-19 74.96 75.28 71.87 71.94 32.9M
2021-08-18 73.39 75.00 72.70 74.50 32.6M
2021-08-17 74.98 75.50 73.11 73.40 41.4M
2021-08-16 71.61 75.45 71.45 74.99 66.3M
2021-08-13 70.92 71.98 69.80 71.61 30.3M
2021-08-12 71.50 72.47 70.60 70.92 30.5M
2021-08-11 72.34 73.55 71.87 71.93 28.6M
2021-08-10 72.10 72.85 70.83 72.85 32.4M
2021-08-09 69.60 73.50 69.37 72.47 51.4M
2021-08-06 70.00 71.05 68.05 70.35 34.5M
2021-08-05 69.45 71.61 69.09 69.90 45.3M
2021-08-04 70.40 71.68 69.73 69.99 42.6M
2021-08-03 65.50 72.26 65.18 70.92 90.0M
2021-08-02 63.50 66.66 62.58 66.08 54.4M
2021-07-30 63.09 64.08 61.96 63.51 42.0M
2021-07-29 64.50 64.50 62.63 63.30 39.3M
2021-07-28 61.40 63.80 61.11 63.28 47.8M
2021-07-27 64.67 64.98 61.40 61.40 61.9M
2021-07-26 65.58 66.07 63.87 64.68 57.0M
2021-07-23 68.30 68.88 66.51 66.96 42.5M
2021-07-22 67.99 69.89 66.98 68.30 42.9M
2021-07-21 69.72 69.92 67.81 67.99 51.5M
2021-07-20 69.66 70.22 69.01 69.61 23.1M
2021-07-19 69.79 70.30 68.60 70.14 30.6M
2021-07-16 71.30 71.30 68.80 69.70 45.7M
2021-07-15 72.00 72.35 70.61 71.17 32.0M
2021-07-14 72.45 72.80 71.56 72.00 33.4M
2021-07-13 70.78 73.33 70.58 72.80 47.5M
2021-07-12 69.64 71.50 68.92 70.70 40.5M
2021-07-09 69.55 70.58 68.71 69.20 29.1M
2021-07-08 70.00 70.79 68.86 70.00 36.0M
2021-07-07 68.95 71.95 68.61 70.39 56.0M
2021-07-06 67.66 69.35 66.81 68.61 41.1M
2021-07-05 70.28 70.37 66.78 68.20 78.1M
2021-07-02 72.63 72.75 70.66 71.10 40.3M
2021-07-01 71.30 73.39 70.56 73.24 44.6M
2021-06-30 71.10 71.90 70.85 71.37 28.4M
2021-06-29 73.78 73.80 71.24 71.46 35.0M
2021-06-28 73.18 73.90 72.50 73.21 30.7M
2021-06-25 73.57 73.78 72.58 73.17 41.3M
2021-06-24 74.50 74.50 72.71 73.20 28.7M
2021-06-23 71.21 73.29 70.70 73.17 43.4M
2021-06-22 71.90 72.88 70.88 71.28 41.0M
2021-06-21 73.82 73.83 71.17 72.00 47.7M
2021-06-18 73.33 74.21 72.16 73.80 38.8M
2021-06-17 75.20 75.33 73.30 73.46 29.9M
2021-06-16 73.90 75.26 73.20 75.00 45.0M
2021-06-15 73.87 74.50 72.00 73.24 44.6M
2021-06-11 75.40 75.60 73.51 74.00 46.5M
2021-06-10 75.70 75.94 74.90 75.40 32.1M
2021-06-09 76.27 76.62 75.20 75.59 25.1M
2021-06-08 76.90 77.30 75.63 76.02 32.1M
2021-06-07 77.75 77.77 76.15 76.78 27.7M
2021-06-04 77.41 78.50 76.53 77.73 28.3M
2021-06-03 79.50 79.84 77.48 77.93 41.7M
2021-06-02 79.40 79.50 78.50 79.50 34.3M
2021-06-01 80.91 80.91 79.32 80.17 47.3M
2021-05-31 82.70 82.70 79.74 81.00 52.4M
2021-05-28 83.28 83.29 82.00 82.53 38.7M
2021-05-27 84.99 85.03 83.43 83.90 29.6M
2021-05-26 83.90 84.99 82.45 84.33 36.0M
2021-05-25 82.97 84.20 82.34 83.28 41.7M
2021-05-24 82.63 83.00 80.95 82.20 36.0M
2021-05-21 81.10 83.10 80.87 81.55 50.2M
2021-05-20 79.00 80.86 77.57 80.70 73.5M
2021-05-19 77.05 77.76 76.50 77.33 22.5M
2021-05-18 79.80 80.00 77.20 77.84 26.9M
2021-05-17 77.00 79.35 76.88 78.40 41.8M
2021-05-14 75.30 76.57 73.62 76.44 30.5M
2021-05-13 76.12 76.50 75.00 75.15 33.0M
2021-05-12 78.90 78.90 76.45 77.27 27.3M
2021-05-11 77.16 79.00 76.59 78.34 27.3M
2021-05-10 75.83 79.20 75.83 78.00 54.9M
2021-05-07 77.40 77.55 75.00 75.08 43.7M
2021-05-06 78.31 79.77 77.49 77.56 49.1M
2021-04-30 84.70 84.70 79.80 80.17 58.2M
2021-04-29 82.06 84.25 81.87 83.43 29.8M
2021-04-28 81.00 81.70 80.08 81.55 17.9M
2021-04-27 79.97 81.63 79.20 80.72 19.0M
2021-04-26 84.24 85.00 79.91 80.03 41.8M
2021-04-23 80.42 84.00 80.26 83.86 45.1M
2021-04-22 79.62 80.29 79.01 80.25 23.1M
2021-04-21 80.00 80.50 79.50 79.60 25.2M
2021-04-20 81.08 81.50 80.03 80.98 23.2M
2021-04-19 80.00 82.11 79.00 81.67 26.8M
2021-04-16 80.30 80.60 78.90 79.90 15.3M
2021-04-15 80.13 81.00 78.96 80.28 17.4M
2021-04-14 78.97 80.63 78.89 80.13 21.1M
2021-04-13 78.95 79.82 78.12 78.69 21.4M
2021-04-12 80.30 81.26 79.00 79.30 25.3M
2021-04-09 82.98 82.98 80.24 80.45 32.2M
2021-04-08 82.51 82.92 81.95 82.68 18.2M
2021-04-07 84.38 84.49 81.88 82.72 30.0M
2021-04-06 87.16 87.70 84.00 84.38 25.8M
2021-04-02 85.50 88.50 84.90 87.11 29.2M
2021-04-01 82.00 85.88 81.80 85.43 35.2M
2021-03-31 82.80 82.98 81.25 82.23 27.4M
2021-03-30 81.86 83.49 81.11 82.47 35.2M
2021-03-29 81.96 82.47 81.00 81.47 29.5M
2021-03-26 81.10 82.50 79.96 82.01 31.1M
2021-03-25 81.07 81.50 79.30 80.68 24.8M
2021-03-24 81.50 82.48 81.26 81.68 23.5M
2021-03-23 83.38 83.44 81.07 81.47 37.0M
2021-03-22 84.99 85.53 82.30 83.38 31.4M
2021-03-19 85.00 86.60 84.39 85.31 30.5M
2021-03-18 84.98 87.00 84.80 86.71 34.7M
2021-03-17 82.01 84.28 81.36 84.07 37.1M
2021-03-16 82.41 83.03 81.55 82.58 34.9M
2021-03-15 84.81 84.84 81.00 82.30 49.1M
2021-03-12 85.97 88.03 85.21 85.96 32.4M
2021-03-11 84.58 86.50 83.50 85.95 40.8M
2021-03-10 84.00 84.66 82.05 83.66 47.3M
2021-03-09 84.65 84.90 81.70 81.99 56.9M
2021-03-08 88.50 89.71 85.44 85.50 48.8M
2021-03-05 87.57 90.27 86.03 89.50 40.9M
2021-03-04 92.22 92.58 89.44 89.90 44.6M
2021-03-03 92.73 93.72 91.50 93.49 33.1M
2021-03-02 94.87 95.84 92.70 93.52 47.3M
2021-03-01 93.40 95.30 91.83 93.33 37.1M
2021-02-26 92.00 94.49 91.02 93.08 60.1M
2021-02-25 94.90 95.79 92.10 93.94 41.6M
2021-02-24 96.10 98.60 93.12 95.02 100.4M
2021-02-23 89.05 92.00 88.83 90.94 60.5M
2021-02-22 97.28 97.28 90.38 90.44 90.4M
2021-02-19 95.01 98.33 95.01 97.99 69.4M
2021-02-18 107.12 107.36 97.00 98.30 94.0M
2021-02-10 102.92 108.00 101.50 107.11 53.7M
2021-02-09 97.59 101.90 96.89 101.90 53.7M
2021-02-08 97.26 97.50 94.40 96.66 37.7M
2021-02-05 96.98 98.37 95.00 97.25 37.3M
2021-02-04 96.29 97.59 95.23 96.40 36.5M
2021-02-03 99.50 100.40 96.20 97.64 32.4M
2021-02-02 97.40 100.20 97.40 98.58 31.5M
2021-02-01 96.33 98.51 94.66 98.20 28.6M
2021-01-29 95.35 97.79 93.68 96.33 37.2M
2021-01-28 96.53 96.99 94.50 95.16 31.1M
2021-01-27 97.09 99.84 96.38 97.95 28.3M
2021-01-26 101.00 101.00 97.10 97.94 40.8M
2021-01-25 101.00 102.87 98.70 101.98 37.7M
2021-01-22 100.00 101.53 98.09 100.57 30.8M
2021-01-21 97.24 101.00 96.99 100.10 40.9M
2021-01-20 96.00 98.12 95.50 96.28 32.2M
2021-01-19 99.69 100.11 94.48 94.85 42.3M
2021-01-18 99.39 100.28 97.51 99.12 28.7M
2021-01-15 99.03 100.17 96.78 99.69 35.7M
2021-01-14 103.60 104.39 99.39 99.60 37.4M
2021-01-13 105.00 105.71 102.04 103.34 34.3M
2021-01-12 100.31 104.28 100.31 104.10 35.5M
2021-01-11 103.20 104.33 100.00 101.00 34.2M
2021-01-08 104.00 104.70 101.25 103.01 33.1M
2021-01-07 102.00 105.67 101.20 104.82 45.1M
2021-01-06 103.00 104.80 99.65 100.96 36.0M
2021-01-05 98.07 101.94 97.00 101.54 35.1M
2021-01-04 98.90 101.95 98.03 99.01 33.9M