美的集团（000333）历史行情

以下为美的集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	81.660	80.100	81.800	79.310	-1.560	-1.910%	4,017.12万	32.32亿	0.583%
2026-10-01	81.660	80.100	81.800	79.310	-1.560	-1.910%	4,017.12万	32.32亿	0.583%
2026-09-30	81.660	80.100	81.800	79.310	-1.560	-1.910%	40.17万	0.00亿	0.000%
2026-09-29	81.660	81.660	82.440	81.200	-0.340	-0.415%	22.71万	0.00亿	0.000%
2026-09-28	82.180	82.000	82.970	81.270	-0.650	-0.786%	25.66万	0.00亿	0.000%
2026-09-27	82.180	82.650	83.050	82.050	0.180	0.218%	1,431.55万	11.85亿	0.208%
2026-09-24	82.180	82.650	83.050	82.050	0.180	0.218%	14.32万	0.00亿	0.000%
2026-09-23	82.510	82.470	82.840	82.050	-0.070	-0.085%	17.02万	0.00亿	0.000%
2026-09-22	80.710	82.540	82.620	80.240	1.640	2.027%	37.52万	0.00亿	0.000%
2026-09-21	84.080	80.900	84.180	80.680	-3.500	-4.147%	61.69万	0.00亿	0.000%
2026-09-18	84.900	84.400	85.040	83.880	-0.640	-0.753%	26.09万	0.00亿	0.000%
2026-09-17	85.250	85.040	85.280	84.160	0.040	0.047%	18.01万	0.00亿	0.000%
2026-09-16	87.000	85.000	87.410	84.510	-2.230	-2.556%	29.85万	0.00亿	0.000%
2026-09-15	86.700	87.230	88.100	86.440	0.430	0.495%	19.68万	0.00亿	0.000%
2026-09-14	86.290	86.800	87.400	86.260	0.540	0.626%	18.10万	0.00亿	0.000%
2026-09-11	86.200	86.260	86.900	85.950	0.060	0.070%	22.29万	0.00亿	0.000%
2026-09-10	85.990	86.200	86.600	85.400	0.180	0.209%	20.50万	0.00亿	0.000%
2026-09-09	85.000	86.020	86.040	84.440	0.870	1.022%	17.98万	0.00亿	0.000%
2026-09-08	85.880	85.150	86.380	84.680	-1.120	-1.298%	22.94万	0.00亿	0.000%
2026-09-07	87.540	86.270	87.700	85.960	-1.300	-1.485%	22.89万	0.00亿	0.000%
2026-09-04	87.000	87.570	88.280	86.020	0.320	0.367%	17.95万	0.00亿	0.000%
2026-09-03	87.250	87.250	88.500	86.560	0.270	0.310%	14.86万	0.00亿	0.000%
2026-09-02	87.370	86.980	87.890	86.680	-0.510	-0.583%	12.32万	0.00亿	0.000%
2026-09-01	87.900	87.490	88.410	87.000	-0.240	-0.274%	18.43万	0.00亿	0.000%
2026-08-31	86.600	87.730	87.980	86.120	1.500	1.740%	26.79万	0.00亿	0.000%
2026-08-28	86.500	86.230	86.980	85.420	0.050	0.058%	16.94万	0.00亿	0.000%
2026-08-27	86.000	86.180	86.560	85.400	-0.210	-0.243%	21.92万	0.00亿	0.000%
2026-08-26	86.030	86.390	87.260	86.020	-0.300	-0.346%	16.64万	0.00亿	0.000%
2026-08-25	86.200	86.690	87.400	86.030	0.700	0.814%	25.31万	0.00亿	0.000%
2026-08-24	84.110	85.990	86.350	84.050	1.690	2.005%	27.67万	0.00亿	0.000%
2026-08-21	85.380	84.300	85.990	84.250	-1.080	-1.265%	18.02万	0.00亿	0.000%
2026-08-20	84.780	85.380	85.530	83.950	0.660	0.779%	26.34万	0.00亿	0.000%
2026-08-19	83.510	84.720	84.780	83.380	1.140	1.364%	33.41万	0.00亿	0.000%
2026-08-18	82.800	83.580	83.890	82.390	0.970	1.174%	22.71万	0.00亿	0.000%
2026-08-17	83.150	82.610	83.280	82.390	-0.420	-0.506%	18.85万	0.00亿	0.000%
2026-08-14	83.770	83.030	84.300	83.000	-1.160	-1.378%	22.39万	0.00亿	0.000%
2026-08-13	84.190	84.190	84.570	83.800	-0.150	-0.178%	19.98万	0.00亿	0.000%
2026-08-12	85.180	84.340	85.370	84.160	-1.280	-1.495%	21.93万	0.00亿	0.000%
2026-08-11	85.260	85.620	86.120	85.030	0.320	0.375%	19.51万	0.00亿	0.000%
2026-08-10	83.500	85.300	86.070	83.120	1.800	2.156%	31.14万	0.00亿	0.000%
2026-08-07	85.260	83.500	85.330	82.970	-1.820	-2.133%	40.02万	0.00亿	0.000%
2026-08-06	85.500	85.320	86.000	84.800	-0.150	-0.176%	20.87万	0.00亿	0.000%
2026-08-05	85.000	85.470	85.600	84.280	0.330	0.388%	29.13万	0.00亿	0.000%
2026-08-04	85.990	85.140	86.200	84.660	-0.760	-0.885%	38.11万	0.00亿	0.000%
2026-08-03	87.390	85.900	87.970	85.650	-1.700	-1.941%	33.67万	0.00亿	0.000%
2026-07-31	87.010	87.600	87.790	84.510	-1.350	-1.518%	47.50万	0.00亿	0.000%
2026-07-30	87.010	88.950	89.500	86.500	1.940	2.230%	46.15万	0.00亿	0.000%
2026-07-29	85.350	87.010	87.500	85.100	1.640	1.921%	47.81万	0.00亿	0.000%
2026-07-28	84.120	85.370	85.920	84.010	1.240	1.474%	33.67万	0.00亿	0.000%
2026-07-27	84.030	84.130	84.550	83.200	-0.370	-0.438%	22.82万	0.00亿	0.000%
2026-07-24	84.750	84.500	85.200	84.110	-0.270	-0.319%	23.79万	0.00亿	0.000%
2026-07-23	84.670	84.770	85.180	84.270	-0.030	-0.035%	19.12万	0.00亿	0.000%
2026-07-22	84.040	84.800	84.800	83.510	0.530	0.629%	32.69万	0.00亿	0.000%
2026-07-21	84.150	84.270	85.750	83.610	-0.030	-0.036%	45.91万	0.00亿	0.000%
2026-07-20	81.230	84.300	84.500	81.110	1.590	1.922%	54.70万	0.00亿	0.000%
2026-07-17	82.310	82.710	83.450	81.340	0.910	1.112%	46.28万	0.00亿	0.000%
2026-07-16	82.150	81.800	83.450	81.800	-0.870	-1.052%	36.24万	0.00亿	0.000%
2026-07-15	81.170	82.670	82.760	80.580	1.490	1.835%	33.22万	0.00亿	0.000%
2026-07-14	80.430	81.180	82.000	79.910	0.780	0.970%	45.75万	0.00亿	0.000%
2026-07-13	78.500	80.400	80.670	78.420	1.410	1.785%	47.04万	0.00亿	0.000%
2026-07-10	79.140	78.990	79.300	77.860	-0.340	-0.429%	27.96万	0.00亿	0.000%
2026-07-09	79.000	79.330	79.590	78.000	-0.080	-0.101%	30.12万	0.00亿	0.000%
2026-07-08	78.750	79.410	79.960	78.330	0.290	0.367%	31.55万	0.00亿	0.000%
2026-07-07	79.430	79.120	80.350	78.650	-0.880	-1.100%	34.07万	0.00亿	0.000%
2026-07-06	78.600	80.000	80.150	78.000	2.040	2.617%	50.38万	0.00亿	0.000%
2026-07-03	77.500	77.960	79.900	77.310	0.950	1.234%	55.78万	0.00亿	0.000%
2026-07-02	77.610	77.010	79.260	76.980	-0.390	-0.504%	56.15万	0.00亿	0.000%
2026-07-01	76.010	77.400	77.600	73.620	1.870	2.476%	50.22万	0.00亿	0.000%
2026-06-30	76.520	75.530	78.660	75.310	-1.740	-2.252%	57.75万	0.00亿	0.000%
2026-06-29	75.790	77.270	77.990	75.140	2.442	3.263%	74.33万	0.00亿	0.000%
2026-06-26	73.158	74.828	75.218	72.888	2.050	2.817%	44.95万	0.00亿	0.000%
2026-06-25	72.918	72.778	74.648	72.478	-0.130	-0.178%	41.15万	0.00亿	0.000%
2026-06-24	74.778	72.908	74.978	72.278	-1.440	-1.937%	38.49万	0.00亿	0.000%
2026-06-23	74.448	74.348	75.898	74.098	-0.210	-0.282%	36.09万	0.00亿	0.000%
2026-06-22	73.608	74.558	75.428	73.178	0.280	0.377%	30.67万	0.00亿	0.000%
2026-06-18	75.508	74.278	75.768	74.078	-1.220	-1.616%	36.37万	0.00亿	0.000%
2026-06-17	75.248	75.498	76.128	74.818	0.260	0.346%	33.45万	0.00亿	0.000%
2026-06-16	77.248	75.238	77.268	74.838	-1.970	-2.552%	41.52万	0.00亿	0.000%
2026-06-15	79.228	77.208	79.258	76.778	-2.300	-2.893%	43.29万	0.00亿	0.000%
2026-06-12	80.778	79.508	80.938	78.828	-2.120	-2.597%	42.94万	0.00亿	0.000%
2026-06-11	79.938	81.628	82.178	79.678	1.450	1.808%	52.14万	0.00亿	0.000%
2026-06-10	78.778	80.178	81.158	77.748	1.540	1.958%	38.70万	0.00亿	0.000%
2026-06-09	78.778	78.638	79.268	78.028	-0.490	-0.619%	22.10万	0.00亿	0.000%
2026-06-08	77.668	79.128	80.028	77.158	1.160	1.488%	36.70万	0.00亿	0.000%
2026-06-05	78.578	77.968	79.578	77.878	-0.730	-0.928%	20.95万	0.00亿	0.000%
2026-06-04	78.328	78.698	79.758	78.078	-0.190	-0.241%	24.37万	0.00亿	0.000%
2026-06-03	78.578	78.888	78.978	77.838	0.010	0.013%	23.03万	0.00亿	0.000%
2026-06-02	77.538	78.878	79.068	77.498	0.900	1.154%	26.32万	0.00亿	0.000%
2026-06-01	76.598	77.978	78.278	76.568	0.850	1.102%	37.67万	0.00亿	0.000%
2026-05-29	75.198	77.128	77.538	74.778	1.900	2.526%	42.97万	0.00亿	0.000%
2026-05-28	75.878	75.228	76.058	74.888	-1.080	-1.415%	24.20万	0.00亿	0.000%
2026-05-27	75.808	76.308	76.558	75.148	0.480	0.633%	25.59万	0.00亿	0.000%
2026-05-26	76.078	75.828	76.978	75.708	-0.260	-0.342%	24.50万	0.00亿	0.000%
2026-05-25	76.278	76.088	76.418	75.068	-0.470	-0.614%	23.13万	0.00亿	0.000%
2026-05-22	77.948	76.558	78.278	76.168	-1.220	-1.569%	30.98万	0.00亿	0.000%
2026-05-21	78.428	77.778	79.428	77.778	0.000	0.000%	31.18万	0.00亿	0.000%
2026-05-20	76.998	77.778	78.438	76.358	0.500	0.647%	30.16万	0.00亿	0.000%
2026-05-19	79.108	77.278	79.118	76.778	-1.830	-2.313%	33.58万	0.00亿	0.000%
2026-05-18	78.958	79.108	79.718	78.358	0.260	0.330%	37.74万	0.00亿	0.000%
2026-05-15	77.728	78.848	79.578	77.028	0.760	0.973%	42.66万	0.00亿	0.000%
2026-05-14	76.668	78.088	78.358	76.668	1.430	1.865%	38.93万	0.00亿	0.000%
2026-05-13	76.238	76.658	77.228	75.908	0.290	0.380%	32.85万	0.00亿	0.000%
2026-05-12	76.938	76.368	77.448	76.008	-0.580	-0.754%	35.78万	0.00亿	0.000%
2026-05-11	76.418	76.948	78.728	75.858	0.270	0.352%	43.64万	0.00亿	0.000%
2026-05-08	75.928	76.678	77.368	75.598	0.590	0.775%	28.24万	0.00亿	0.000%
2026-05-07	76.278	76.088	77.258	76.048	-0.630	-0.821%	37.22万	0.00亿	0.000%
2026-05-06	75.978	76.718	77.158	75.428	-0.660	-0.853%	36.04万	0.00亿	0.000%
2026-04-30	77.278	77.378	78.428	76.888	-0.210	-0.271%	35.44万	0.00亿	0.000%
2026-04-29	76.828	77.588	78.218	76.728	0.860	1.121%	33.11万	0.00亿	0.000%
2026-04-28	75.728	76.728	77.078	75.458	0.950	1.254%	30.47万	0.00亿	0.000%
2026-04-27	75.518	75.778	76.428	75.288	-0.160	-0.211%	25.85万	0.00亿	0.000%
2026-04-24	75.838	75.938	76.478	75.738	-0.190	-0.250%	21.79万	0.00亿	0.000%
2026-04-23	75.568	76.128	76.428	75.008	0.550	0.728%	29.94万	0.00亿	0.000%
2026-04-22	75.778	75.578	75.908	75.148	-0.200	-0.264%	20.28万	0.00亿	0.000%
2026-04-21	76.028	75.778	76.358	75.478	-0.080	-0.105%	23.88万	0.00亿	0.000%
2026-04-20	74.678	75.858	76.178	74.328	0.930	1.241%	27.67万	0.00亿	0.000%
2026-04-17	74.458	74.928	75.528	74.118	0.750	1.011%	27.74万	0.00亿	0.000%
2026-04-16	74.048	74.178	74.718	73.678	0.410	0.556%	23.81万	0.00亿	0.000%
2026-04-15	72.828	73.768	74.158	72.478	0.940	1.291%	31.85万	0.00亿	0.000%
2026-04-14	72.338	72.828	72.828	71.778	0.770	1.069%	19.58万	0.00亿	0.000%
2026-04-13	72.308	72.058	72.748	71.858	-0.630	-0.867%	18.24万	0.00亿	0.000%
2026-04-10	72.798	72.688	73.018	72.338	-0.110	-0.151%	25.84万	0.00亿	0.000%
2026-04-09	72.678	72.798	73.298	72.178	-0.210	-0.288%	23.50万	0.00亿	0.000%
2026-04-08	73.228	73.008	73.528	72.628	0.610	0.843%	28.68万	0.00亿	0.000%
2026-04-07	72.628	72.398	72.978	71.898	0.000	0.000%	16.38万	0.00亿	0.000%
2026-04-03	73.578	72.628	73.628	72.478	0.000	0.000%	17.28万	0.00亿	0.000%
2026-04-02	73.128	73.648	74.118	72.858	0.000	0.000%	32.63万	0.00亿	0.000%
2026-04-01	72.778	73.118	73.678	72.618	0.000	0.000%	27.36万	0.00亿	0.000%