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
2022-12-30 51.80 52.50 51.70 51.80 12.8M
2022-12-29 51.62 52.19 51.02 51.73 12.0M
2022-12-28 52.43 52.75 51.90 52.05 16.3M
2022-12-27 51.79 53.03 51.41 52.94 17.3M
2022-12-26 52.68 52.88 51.36 51.50 15.4M
2022-12-23 51.98 53.15 51.43 52.38 16.3M
2022-12-22 51.94 53.28 51.77 52.20 22.8M
2022-12-21 51.29 52.49 51.29 51.68 13.1M
2022-12-20 53.00 53.09 51.55 51.57 27.2M
2022-12-19 54.00 54.38 53.28 53.68 16.1M
2022-12-16 53.28 54.15 52.77 54.00 19.7M
2022-12-15 54.90 55.80 53.25 53.63 27.8M
2022-12-14 53.45 55.06 53.45 54.89 26.1M
2022-12-13 54.21 54.40 53.65 53.95 30.6M
2022-12-12 53.70 54.97 53.30 54.43 46.7M
2022-12-09 51.96 54.33 51.81 54.30 69.9M
2022-12-08 51.35 52.48 50.84 51.75 39.1M
2022-12-07 50.00 51.68 49.50 51.25 43.7M
2022-12-06 49.69 50.66 49.02 50.00 32.5M
2022-12-05 48.49 50.00 48.40 49.70 36.1M
2022-12-02 48.04 48.60 47.76 48.04 17.0M
2022-12-01 48.81 49.33 48.27 48.31 27.6M
2022-11-30 48.18 48.98 47.49 47.87 27.3M
2022-11-29 48.00 48.78 46.92 48.42 38.9M
2022-11-28 45.68 46.45 45.23 46.29 22.7M
2022-11-25 45.91 47.09 45.83 46.69 24.7M
2022-11-24 46.75 47.20 45.78 45.91 21.4M
2022-11-23 46.23 46.54 46.02 46.28 14.3M
2022-11-22 46.40 47.04 45.90 46.30 23.6M
2022-11-21 47.47 47.47 46.24 46.34 34.5M
2022-11-18 48.36 48.54 47.68 47.97 16.1M
2022-11-17 48.39 49.10 47.68 47.96 19.3M
2022-11-16 49.40 49.40 48.16 48.46 26.0M
2022-11-15 48.50 49.58 47.70 49.07 51.2M
2022-11-14 47.92 49.11 47.30 47.80 100.0M
2022-11-11 44.53 46.20 43.71 45.63 82.9M
2022-11-10 42.75 42.98 42.53 42.97 22.3M
2022-11-09 43.39 43.85 42.95 43.04 23.0M
2022-11-08 43.12 43.29 42.58 43.00 30.6M
2022-11-07 43.00 43.26 42.51 43.06 33.2M
2022-11-04 41.63 43.35 41.58 43.09 45.7M
2022-11-03 41.80 41.87 41.20 41.58 28.9M
2022-11-02 41.40 42.60 41.22 42.08 38.0M
2022-11-01 40.58 41.60 40.09 41.60 48.1M
2022-10-31 40.73 40.80 40.10 40.18 34.6M
2022-10-28 42.21 42.38 40.62 40.76 40.2M
2022-10-27 42.70 43.00 42.30 42.58 22.6M
2022-10-26 42.20 43.21 42.16 42.46 36.3M
2022-10-25 42.80 42.95 41.98 42.02 41.4M
2022-10-24 43.70 44.32 42.30 42.39 45.9M
2022-10-21 44.39 44.78 43.77 44.00 27.2M
2022-10-20 44.80 45.28 43.86 44.38 36.6M
2022-10-19 47.36 47.36 45.17 45.22 55.7M
2022-10-18 47.98 48.15 47.33 47.44 27.0M
2022-10-17 47.71 47.85 47.30 47.67 23.5M
2022-10-14 47.25 48.25 47.10 47.99 31.3M
2022-10-13 47.99 48.00 47.01 47.06 27.7M
2022-10-12 48.05 48.30 47.00 48.27 24.1M
2022-10-11 48.69 48.85 48.00 48.37 22.0M
2022-10-10 49.31 49.99 48.46 48.70 26.0M
2022-09-30 50.13 50.57 49.31 49.31 35.6M
2022-09-29 51.47 51.76 50.30 50.50 25.3M
2022-09-28 51.50 51.77 51.10 51.17 13.6M
2022-09-27 51.15 51.88 50.30 51.68 24.8M
2022-09-26 51.00 52.00 50.89 51.05 20.6M
2022-09-23 51.11 51.89 51.00 51.34 17.5M
2022-09-22 52.74 52.75 51.29 51.50 40.1M
2022-09-21 54.43 54.46 52.34 52.85 26.8M
2022-09-20 54.85 55.10 53.30 53.52 35.1M
2022-09-19 54.67 55.44 54.12 54.98 20.4M
2022-09-16 55.99 56.10 54.90 55.12 26.0M
2022-09-15 55.89 57.20 55.69 56.34 29.0M
2022-09-14 55.50 56.25 55.40 55.93 18.7M
2022-09-13 55.44 56.90 55.07 56.49 34.6M
2022-09-09 53.37 55.63 53.26 55.44 52.4M
2022-09-08 53.05 53.75 53.05 53.37 15.4M
2022-09-07 53.67 53.69 52.98 53.05 21.0M
2022-09-06 53.81 54.21 53.40 53.46 17.8M
2022-09-05 53.10 54.00 52.88 53.80 19.0M
2022-09-02 55.11 55.11 53.17 53.65 36.7M
2022-09-01 53.23 55.50 53.23 55.11 64.2M
2022-08-31 52.10 53.65 52.09 53.24 46.3M
2022-08-30 52.49 53.21 52.08 52.30 20.3M
2022-08-29 51.60 52.87 51.51 52.28 16.5M
2022-08-26 52.48 52.66 51.89 52.23 16.0M
2022-08-25 51.39 52.41 50.97 52.23 21.0M
2022-08-24 52.10 52.18 51.31 51.39 21.6M
2022-08-23 52.95 53.10 52.00 52.12 22.0M
2022-08-22 52.46 53.55 52.29 53.04 23.8M
2022-08-19 52.68 52.81 52.25 52.61 13.2M
2022-08-18 53.10 53.25 52.41 52.62 14.1M
2022-08-17 52.66 53.88 52.11 53.43 23.8M
2022-08-16 52.82 52.89 52.30 52.60 16.3M
2022-08-15 53.17 53.60 52.52 52.80 18.3M
2022-08-12 52.71 53.46 52.43 53.16 17.0M
2022-08-11 52.30 52.98 51.88 52.92 23.0M
2022-08-10 52.63 52.63 51.77 51.83 16.3M
2022-08-09 52.45 53.06 52.25 52.66 16.1M
2022-08-08 52.55 52.97 52.33 52.43 21.8M
2022-08-05 52.74 52.97 52.08 52.97 19.8M
2022-08-04 52.40 52.77 52.10 52.50 13.5M
2022-08-03 53.21 54.01 52.08 52.25 31.9M
2022-08-02 54.08 54.10 52.90 53.60 26.0M
2022-08-01 55.25 55.30 54.08 54.61 18.6M
2022-07-29 55.95 56.20 54.78 54.98 23.7M
2022-07-28 56.00 56.14 55.51 55.75 14.6M
2022-07-27 57.20 57.25 55.77 55.92 24.4M
2022-07-26 56.50 57.86 56.37 57.40 26.3M
2022-07-25 55.10 56.72 55.01 56.45 36.0M
2022-07-22 54.65 55.47 54.30 55.09 18.6M
2022-07-21 55.50 55.90 54.80 54.89 16.4M
2022-07-20 55.47 56.35 55.10 55.43 21.7M
2022-07-19 55.10 55.66 54.76 55.03 19.7M
2022-07-18 55.20 55.88 54.00 55.29 23.5M
2022-07-15 55.80 56.58 55.15 55.20 30.3M
2022-07-14 59.00 59.19 55.85 56.20 54.5M
2022-07-13 60.08 60.25 58.03 58.30 38.8M
2022-07-12 59.05 60.88 59.05 60.10 40.8M
2022-07-11 58.26 59.20 57.72 58.90 27.4M
2022-07-08 59.12 59.12 57.90 58.58 22.7M
2022-07-07 59.02 59.80 58.50 58.70 19.7M
2022-07-06 60.05 61.03 58.67 59.28 30.8M
2022-07-05 59.75 61.49 58.90 59.54 28.4M
2022-07-04 57.54 60.06 57.54 59.97 31.4M
2022-07-01 60.19 60.19 58.16 58.79 33.8M
2022-06-30 59.36 60.66 59.00 60.39 37.1M
2022-06-29 59.48 60.64 59.21 59.27 42.1M
2022-06-28 59.60 59.60 58.45 59.10 32.3M
2022-06-27 58.30 60.08 58.30 59.10 58.2M
2022-06-24 55.99 58.95 55.76 57.80 73.2M
2022-06-23 55.96 56.47 55.30 55.99 30.5M
2022-06-22 57.27 57.27 56.00 56.00 29.7M
2022-06-21 57.10 58.39 56.65 57.29 53.7M
2022-06-20 55.16 57.55 55.16 57.06 76.5M
2022-06-17 53.03 55.41 52.52 54.76 53.8M
2022-06-16 54.47 54.93 53.49 53.83 35.9M
2022-06-15 51.12 55.00 51.12 54.44 91.5M
2022-06-14 50.30 51.56 50.12 51.43 34.8M
2022-06-13 51.80 51.85 50.66 51.06 40.4M
2022-06-10 52.11 52.34 51.75 52.25 30.0M
2022-06-09 52.85 53.15 52.19 52.38 28.7M
2022-06-08 53.01 53.80 52.53 52.99 36.3M
2022-06-07 52.50 53.13 52.10 53.00 29.2M
2022-06-06 52.58 52.93 51.58 52.79 36.5M
2022-06-02 52.76 52.78 52.08 52.56 27.6M
2022-06-01 54.30 54.77 53.85 54.27 29.2M
2022-05-31 53.49 54.48 53.10 54.48 35.5M
2022-05-30 53.15 53.80 53.01 53.40 21.6M
2022-05-27 54.43 54.79 53.01 53.12 35.3M
2022-05-26 53.40 54.08 51.80 53.82 42.4M
2022-05-25 53.50 53.80 53.00 53.40 22.2M
2022-05-24 54.06 54.69 53.55 53.79 26.3M
2022-05-23 56.35 56.50 54.09 54.31 55.8M
2022-05-20 55.90 57.12 55.36 56.90 26.6M
2022-05-19 55.79 56.19 55.33 55.82 20.2M
2022-05-18 57.50 57.67 55.92 56.63 22.3M
2022-05-17 56.00 57.50 55.70 57.39 22.8M
2022-05-16 57.52 58.75 55.55 56.20 28.7M
2022-05-13 56.52 57.17 56.20 57.01 24.4M
2022-05-12 56.58 56.58 55.28 55.74 22.6M
2022-05-11 56.48 57.50 56.00 56.68 35.9M
2022-05-10 55.23 56.89 55.00 56.60 30.1M
2022-05-09 57.25 57.52 55.77 56.36 21.5M
2022-05-06 57.60 58.50 57.39 58.20 21.2M
2022-05-05 58.05 59.38 57.85 58.70 46.8M
2022-04-29 54.00 57.29 53.28 57.09 57.5M
2022-04-28 53.50 53.70 52.07 53.28 25.3M
2022-04-27 50.73 53.35 50.50 53.10 37.6M
2022-04-26 55.07 55.47 51.51 51.79 63.2M
2022-04-25 56.55 57.49 55.03 55.07 32.6M
2022-04-22 55.60 57.52 54.68 56.97 24.5M
2022-04-21 57.10 57.99 55.60 56.03 28.0M
2022-04-20 57.75 58.89 57.00 57.56 21.7M
2022-04-19 57.65 58.15 57.06 57.30 16.8M
2022-04-18 58.50 58.50 57.53 57.57 15.5M
2022-04-15 58.32 59.30 58.16 58.65 21.2M
2022-04-14 57.02 59.08 57.02 58.72 42.7M
2022-04-13 56.98 57.45 56.43 56.57 21.2M
2022-04-12 55.74 57.50 55.29 57.44 29.7M
2022-04-11 57.45 57.47 55.27 55.36 33.8M
2022-04-08 57.70 57.92 56.84 57.33 22.7M
2022-04-07 57.65 59.12 57.61 57.70 26.9M
2022-04-06 58.05 59.18 57.90 58.41 30.8M
2022-04-01 56.50 59.24 55.81 58.60 45.8M
2022-03-31 56.90 57.20 56.22 57.00 25.1M
2022-03-30 54.99 57.00 54.95 57.00 33.9M
2022-03-29 56.11 56.23 54.46 54.65 25.2M
2022-03-28 55.87 56.16 54.80 55.80 21.6M
2022-03-25 57.59 57.92 56.05 56.09 25.2M
2022-03-24 57.50 57.82 57.11 57.58 23.7M
2022-03-23 58.73 58.86 57.93 58.00 24.4M
2022-03-22 58.10 58.94 58.02 58.58 19.4M
2022-03-21 59.03 59.55 58.00 58.45 30.6M
2022-03-18 58.70 59.01 57.65 58.90 36.8M
2022-03-17 59.44 59.68 57.61 58.70 52.3M
2022-03-16 56.20 57.31 54.25 56.99 52.9M
2022-03-15 56.20 57.23 54.28 54.40 49.9M
2022-03-14 58.02 59.09 56.69 56.69 31.9M
2022-03-11 58.30 59.67 57.33 59.38 35.6M
2022-03-10 61.21 61.39 58.12 58.87 47.4M
2022-03-09 59.28 60.01 56.61 59.52 56.3M
2022-03-08 61.90 63.00 59.70 59.76 57.8M
2022-03-07 64.58 64.58 62.04 62.51 47.6M
2022-03-04 65.95 66.33 65.09 65.60 30.5M
2022-03-03 67.25 67.25 65.95 66.67 26.2M
2022-03-02 67.50 67.50 66.20 66.92 24.8M
2022-03-01 66.61 68.39 65.68 68.33 40.6M
2022-02-28 67.50 67.62 65.50 66.72 48.4M
2022-02-25 68.75 68.95 67.81 68.12 22.4M
2022-02-24 69.52 69.76 67.46 68.30 41.9M
2022-02-23 70.05 70.64 69.70 70.48 19.6M
2022-02-22 72.10 72.15 69.25 70.17 36.3M
2022-02-21 72.80 72.82 72.00 72.70 10.7M
2022-02-18 71.79 73.14 71.31 73.00 15.4M
2022-02-17 73.01 73.80 72.11 72.27 17.7M
2022-02-16 72.18 73.49 71.80 73.30 18.9M
2022-02-15 72.72 73.30 71.90 72.03 22.7M
2022-02-14 73.50 73.53 71.60 73.00 19.8M
2022-02-11 73.15 74.60 72.48 74.14 26.3M
2022-02-10 76.10 76.61 73.50 73.65 40.1M
2022-02-09 74.60 77.07 73.90 76.59 30.8M
2022-02-08 74.40 74.90 73.00 74.30 25.2M
2022-02-07 74.50 75.64 73.38 74.70 21.3M
2022-01-28 74.83 76.00 73.03 73.20 26.9M
2022-01-27 75.75 76.77 74.51 74.82 25.9M
2022-01-26 76.47 77.53 75.54 76.51 18.0M
2022-01-25 76.80 78.80 75.22 75.85 25.2M
2022-01-24 76.80 79.03 76.50 77.08 16.9M
2022-01-21 78.12 78.82 76.63 77.41 30.2M
2022-01-20 75.19 78.80 75.11 78.62 50.7M
2022-01-19 73.70 76.19 73.46 75.23 40.4M
2022-01-18 72.81 73.68 72.02 73.30 21.3M
2022-01-17 72.10 73.44 71.72 73.03 20.4M
2022-01-14 72.10 72.85 71.40 72.00 21.0M
2022-01-13 74.58 75.36 72.20 72.32 26.7M
2022-01-12 76.09 76.32 73.03 74.28 38.5M
2022-01-11 77.02 78.82 75.50 75.60 33.7M
2022-01-10 78.20 80.88 77.00 77.80 35.3M
2022-01-07 75.48 78.48 75.01 77.78 43.7M
2022-01-06 75.81 78.19 74.80 74.98 34.2M
2022-01-05 75.40 79.83 74.74 76.27 61.4M
2022-01-04 74.00 75.50 73.60 75.36 31.0M