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
2023-12-29 54.07 54.98 53.72 54.63 25.9M
2023-12-28 53.44 54.16 53.25 54.05 24.7M
2023-12-27 52.78 53.70 52.72 53.60 20.3M
2023-12-26 52.62 53.23 52.53 52.80 16.2M
2023-12-25 52.62 53.25 52.43 52.67 11.3M
2023-12-22 51.91 52.99 51.70 52.77 22.7M
2023-12-21 51.22 52.28 50.87 52.02 27.4M
2023-12-20 50.75 51.40 50.52 51.03 25.4M
2023-12-19 51.08 51.08 50.46 50.75 17.0M
2023-12-18 50.03 51.18 49.75 51.09 22.3M
2023-12-15 50.51 51.10 50.30 50.33 20.5M
2023-12-14 50.91 51.47 50.58 50.89 16.6M
2023-12-13 50.90 50.99 50.51 50.69 12.9M
2023-12-12 51.50 51.55 50.72 51.00 17.2M
2023-12-11 49.85 51.40 49.22 51.02 25.2M
2023-12-08 50.18 51.08 50.09 50.34 21.8M
2023-12-07 49.36 50.49 49.22 50.22 25.0M
2023-12-06 49.06 49.65 48.75 49.18 19.1M
2023-12-05 50.09 50.19 49.22 49.22 22.5M
2023-12-04 50.48 50.79 49.84 50.09 22.1M
2023-12-01 52.30 52.36 50.33 50.55 31.6M
2023-11-30 51.81 52.00 51.41 51.67 12.9M
2023-11-29 52.53 52.58 51.72 52.01 12.4M
2023-11-28 52.20 52.80 51.53 52.53 21.8M
2023-11-27 52.43 52.43 51.75 51.97 15.9M
2023-11-24 52.80 52.85 52.07 52.48 15.7M
2023-11-23 52.15 52.93 51.85 52.76 10.1M
2023-11-22 52.45 52.60 51.90 52.15 9.8M
2023-11-21 52.62 53.19 52.45 52.45 15.8M
2023-11-20 51.54 52.90 51.54 52.43 18.2M
2023-11-17 51.60 51.97 51.21 51.86 13.5M
2023-11-16 51.40 52.19 51.31 51.75 21.6M
2023-11-15 51.44 51.76 50.95 51.54 19.6M
2023-11-14 51.02 51.42 50.80 51.09 24.8M
2023-11-13 52.64 52.64 50.68 51.06 38.3M
2023-11-10 52.30 52.86 52.25 52.70 13.0M
2023-11-09 52.88 53.33 52.35 52.45 14.1M
2023-11-08 52.65 52.99 52.51 52.85 21.4M
2023-11-07 53.10 53.28 52.58 53.10 18.9M
2023-11-06 53.00 53.30 52.70 53.14 24.9M
2023-11-03 53.12 53.35 52.72 52.80 17.7M
2023-11-02 53.00 54.41 52.81 53.18 20.1M
2023-11-01 52.81 53.46 52.70 53.01 18.9M
2023-10-31 54.30 54.30 52.70 52.92 23.8M
2023-10-30 53.33 54.64 53.33 54.50 16.5M
2023-10-27 52.36 54.00 52.21 53.74 25.3M
2023-10-26 52.22 52.72 52.03 52.51 15.2M
2023-10-25 53.79 54.01 52.14 52.42 25.9M
2023-10-24 53.01 53.49 52.20 53.18 25.0M
2023-10-23 53.00 53.63 52.71 53.25 16.9M
2023-10-20 53.94 54.06 52.88 53.18 21.1M
2023-10-19 55.29 55.29 54.18 54.23 20.2M
2023-10-18 55.68 55.89 55.21 55.47 10.6M
2023-10-17 55.08 55.99 55.05 55.88 16.8M
2023-10-16 54.80 55.41 54.80 55.08 15.0M
2023-10-13 55.19 55.44 54.53 54.99 13.0M
2023-10-12 55.00 55.48 54.61 55.28 17.6M
2023-10-11 54.75 55.89 54.50 54.77 20.4M
2023-10-10 55.49 55.77 54.42 54.77 21.5M
2023-10-09 55.46 56.11 54.90 55.76 28.7M
2023-09-28 56.39 56.50 55.41 55.48 17.1M
2023-09-27 56.00 56.66 55.43 56.19 18.8M
2023-09-26 56.76 57.20 56.00 56.00 18.9M
2023-09-25 56.89 56.89 56.23 56.63 16.6M
2023-09-22 56.59 57.11 56.17 57.05 22.2M
2023-09-21 56.88 56.88 56.02 56.32 16.8M
2023-09-20 56.03 57.24 55.73 56.89 21.4M
2023-09-19 55.99 56.15 55.45 56.05 12.4M
2023-09-18 55.80 56.59 55.21 56.10 14.4M
2023-09-15 56.64 56.69 55.30 55.79 16.5M
2023-09-14 57.01 57.26 56.26 56.55 10.3M
2023-09-13 57.10 57.54 56.70 57.00 10.7M
2023-09-12 56.42 57.72 56.30 57.21 16.4M
2023-09-11 56.31 56.88 56.01 56.43 14.1M
2023-09-08 56.74 56.83 55.81 56.08 8.4M
2023-09-07 57.09 57.12 56.50 56.57 13.6M
2023-09-06 57.51 58.00 56.88 57.18 20.9M
2023-09-05 58.26 58.49 57.61 57.78 15.3M
2023-09-04 58.50 58.80 57.62 58.22 20.1M
2023-09-01 57.00 58.50 56.99 57.93 26.7M
2023-08-31 57.30 57.80 56.48 56.51 28.1M
2023-08-30 56.04 57.18 55.71 56.82 23.4M
2023-08-29 55.88 56.49 55.55 56.05 21.8M
2023-08-28 57.30 57.98 55.78 56.16 28.8M
2023-08-25 54.95 55.99 54.52 55.26 16.5M
2023-08-24 53.99 55.45 53.50 55.05 25.6M
2023-08-23 54.12 54.66 53.60 53.72 15.8M
2023-08-22 54.30 54.68 53.41 54.37 23.1M
2023-08-21 54.61 55.36 54.35 54.38 13.1M
2023-08-18 55.78 55.85 54.63 54.79 13.5M
2023-08-17 54.90 55.94 54.53 55.84 15.2M
2023-08-16 54.80 55.36 54.36 55.23 15.4M
2023-08-15 55.31 55.56 54.60 55.16 16.4M
2023-08-14 54.50 55.57 54.28 55.44 19.5M
2023-08-11 56.29 56.45 55.14 55.18 25.5M
2023-08-10 57.21 57.30 55.50 56.35 38.5M
2023-08-09 57.19 57.70 57.04 57.56 15.1M
2023-08-08 57.50 57.55 56.96 57.00 13.6M
2023-08-07 57.79 58.19 57.34 57.88 15.4M
2023-08-04 58.30 58.99 57.81 57.92 19.7M
2023-08-03 57.98 58.20 56.99 57.98 23.4M
2023-08-02 58.10 58.82 57.77 58.30 23.5M
2023-08-01 59.32 59.69 58.13 58.25 20.4M
2023-07-31 60.95 61.30 59.15 59.32 32.5M
2023-07-28 58.70 59.82 58.11 59.74 24.0M
2023-07-27 58.55 59.12 58.35 58.48 15.2M
2023-07-26 58.81 59.54 58.48 58.58 18.8M
2023-07-25 57.86 59.28 57.80 58.98 37.6M
2023-07-24 57.13 57.36 56.13 56.77 11.6M
2023-07-21 57.55 58.08 56.99 57.13 12.1M
2023-07-20 57.90 58.65 57.44 57.53 14.1M
2023-07-19 56.89 58.35 56.67 58.13 27.8M
2023-07-18 57.40 57.40 55.67 56.74 24.0M
2023-07-17 57.20 57.20 56.30 57.13 9.0M
2023-07-14 57.75 58.27 57.02 57.46 10.5M
2023-07-13 57.20 58.32 57.20 57.80 16.9M
2023-07-12 56.90 58.08 56.40 57.09 18.8M
2023-07-11 56.80 57.08 56.40 56.66 15.8M
2023-07-10 57.82 57.93 56.04 56.63 32.1M
2023-07-07 58.04 58.59 57.20 57.75 29.4M
2023-07-06 59.13 59.75 58.30 58.37 17.0M
2023-07-05 59.09 59.33 58.42 59.12 18.7M
2023-07-04 59.28 59.60 58.12 58.90 21.9M
2023-07-03 58.88 60.38 58.33 59.06 31.9M
2023-06-30 59.23 59.82 58.56 58.92 26.5M
2023-06-29 59.72 59.79 58.22 59.14 27.7M
2023-06-28 59.45 60.52 59.21 59.70 32.8M
2023-06-27 58.22 60.15 57.88 59.69 48.1M
2023-06-26 59.83 59.95 57.80 58.14 33.6M
2023-06-21 58.00 59.60 57.40 58.28 45.1M
2023-06-20 56.92 58.92 56.80 57.58 24.4M
2023-06-19 58.00 58.14 56.70 56.81 28.9M
2023-06-16 58.40 58.99 57.40 58.35 30.0M
2023-06-15 57.26 58.58 57.01 58.00 31.3M
2023-06-14 57.23 57.98 56.62 57.08 36.0M
2023-06-13 57.26 57.77 56.26 56.61 24.9M
2023-06-12 56.12 57.82 55.70 57.35 39.6M
2023-06-09 57.50 57.76 55.77 56.11 41.1M
2023-06-08 55.70 57.11 55.20 56.89 47.6M
2023-06-07 55.50 55.77 54.49 55.25 36.9M
2023-06-06 53.94 55.31 53.05 54.21 34.3M
2023-06-05 52.51 54.15 51.59 53.94 39.9M
2023-06-02 50.00 52.10 49.99 51.80 49.9M
2023-06-01 49.02 49.80 48.53 48.89 34.9M
2023-05-31 52.59 52.70 51.10 51.33 28.1M
2023-05-30 53.45 53.66 51.79 52.33 32.1M
2023-05-29 54.27 54.69 53.08 53.45 17.4M
2023-05-26 54.01 54.45 53.48 54.26 11.2M
2023-05-25 53.40 54.49 52.68 54.01 17.1M
2023-05-24 55.82 55.89 53.50 53.60 26.7M
2023-05-23 56.69 56.95 55.88 55.95 15.6M
2023-05-22 55.80 56.95 55.80 56.71 15.2M
2023-05-19 54.66 56.86 54.66 55.80 20.4M
2023-05-18 55.15 55.42 54.55 55.00 11.1M
2023-05-17 55.22 56.40 54.81 55.02 9.1M
2023-05-16 56.59 57.24 55.11 55.35 13.6M
2023-05-15 55.86 56.74 55.01 56.59 14.1M
2023-05-12 55.33 57.49 55.31 55.82 16.6M
2023-05-11 55.55 56.72 55.34 55.45 12.6M
2023-05-10 54.50 56.00 53.88 55.40 17.5M
2023-05-09 54.80 55.56 54.01 54.80 18.1M
2023-05-08 55.33 55.99 54.47 55.01 20.9M
2023-05-05 56.40 56.40 54.08 55.33 34.2M
2023-05-04 57.22 58.45 55.85 56.58 26.9M
2023-04-28 57.25 57.35 56.21 56.78 15.7M
2023-04-27 56.17 57.75 56.17 57.26 15.8M
2023-04-26 57.02 57.35 55.97 56.70 23.9M
2023-04-25 57.00 58.04 55.65 57.65 43.0M
2023-04-24 56.20 58.75 56.01 57.03 34.0M
2023-04-21 57.40 58.60 56.75 56.85 39.9M
2023-04-20 56.18 58.04 56.18 57.04 36.8M
2023-04-19 56.78 57.25 56.05 56.08 19.2M
2023-04-18 55.20 57.40 55.17 56.78 38.7M
2023-04-17 53.91 55.58 53.89 55.42 26.2M
2023-04-14 54.18 54.65 53.83 53.94 14.2M
2023-04-13 55.05 55.29 54.14 54.14 18.3M
2023-04-12 55.84 56.75 55.40 55.50 22.3M
2023-04-11 54.41 56.37 54.40 55.84 32.4M
2023-04-10 54.40 55.06 54.01 54.76 15.6M
2023-04-07 53.91 55.27 53.91 54.68 15.9M
2023-04-06 54.42 55.00 53.75 54.02 15.2M
2023-04-04 54.50 54.72 53.75 54.63 18.0M
2023-04-03 55.00 55.40 54.20 54.69 37.4M
2023-03-31 54.11 54.62 53.36 53.81 27.8M
2023-03-30 51.35 54.80 51.30 54.47 57.2M
2023-03-29 51.38 51.57 51.10 51.40 12.8M
2023-03-28 51.70 52.08 51.06 51.09 12.9M
2023-03-27 52.09 52.46 51.70 51.85 12.8M
2023-03-24 51.82 52.17 51.64 52.09 13.3M
2023-03-23 51.48 52.00 51.39 51.82 12.4M
2023-03-22 52.20 52.27 51.30 51.70 13.6M
2023-03-21 50.55 52.14 50.55 52.10 23.1M
2023-03-20 50.18 51.13 50.10 50.44 16.3M
2023-03-17 50.50 51.18 50.06 50.33 20.1M
2023-03-16 50.08 50.39 49.65 50.04 12.2M
2023-03-15 51.50 51.63 50.40 50.46 20.9M
2023-03-14 51.72 51.91 50.70 51.15 16.5M
2023-03-13 51.01 52.24 51.00 52.06 19.5M
2023-03-10 52.24 52.50 51.02 51.15 19.2M
2023-03-09 52.29 53.25 52.27 52.70 13.0M
2023-03-08 52.65 52.80 52.07 52.29 14.5M
2023-03-07 53.84 54.37 52.70 52.86 19.5M
2023-03-06 54.84 55.00 53.81 53.83 25.9M
2023-03-03 55.25 55.84 54.66 55.20 19.7M
2023-03-02 54.60 55.68 54.15 54.85 25.5M
2023-03-01 52.51 54.99 52.51 54.62 43.3M
2023-02-28 52.02 53.14 52.02 52.46 19.4M
2023-02-27 52.60 52.98 51.86 52.40 16.9M
2023-02-24 53.18 53.39 52.82 52.98 16.9M
2023-02-23 52.79 53.88 52.79 53.37 24.0M
2023-02-22 53.00 53.18 52.41 52.78 22.9M
2023-02-21 53.30 53.80 52.73 53.54 25.6M
2023-02-20 51.50 53.69 51.11 53.30 38.3M
2023-02-17 51.05 51.50 51.02 51.38 15.8M
2023-02-16 51.10 51.75 50.80 51.28 21.7M
2023-02-15 52.20 52.21 51.18 51.35 17.9M
2023-02-14 52.45 52.65 51.81 52.21 21.4M
2023-02-13 51.50 52.58 51.03 52.44 30.6M
2023-02-10 51.35 51.75 51.29 51.62 14.0M
2023-02-09 50.80 51.73 50.49 51.53 22.7M
2023-02-08 51.39 51.50 50.86 51.01 19.1M
2023-02-07 51.36 51.70 51.10 51.50 20.9M
2023-02-06 52.81 52.81 51.08 51.25 42.2M
2023-02-03 53.70 53.95 52.86 53.31 20.8M
2023-02-02 55.45 55.60 53.62 53.96 36.8M
2023-02-01 55.29 55.99 54.45 55.50 26.7M
2023-01-31 55.40 56.15 55.00 55.20 23.3M
2023-01-30 57.44 58.08 55.59 55.65 25.6M
2023-01-20 57.46 57.84 56.96 57.08 10.9M
2023-01-19 57.46 57.55 56.70 57.38 19.5M
2023-01-18 58.00 58.50 57.37 57.60 13.0M
2023-01-17 57.69 58.18 57.15 58.00 18.8M
2023-01-16 56.03 58.36 56.02 57.70 33.0M
2023-01-13 54.87 56.00 54.50 55.95 26.6M
2023-01-12 54.30 55.00 54.01 54.77 14.6M
2023-01-11 53.45 55.18 53.40 54.50 21.5M
2023-01-10 53.99 54.40 53.43 53.50 15.4M
2023-01-09 54.10 54.45 53.40 54.11 20.4M
2023-01-06 54.97 55.16 53.91 54.01 19.5M
2023-01-05 54.00 54.99 53.95 54.91 29.4M
2023-01-04 51.69 53.83 51.65 53.75 26.1M
2023-01-03 52.00 52.23 51.23 51.88 16.4M