浙江美大（002677）历史行情
以下为浙江美大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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 6.190 | 6.070 | 6.250 | 6.000 | -0.060 | -0.979% | 648.54万 | 0.40亿 | 1.188% |
| 2026-10-07 | 6.200 | 6.130 | 6.200 | 6.070 | 0.040 | 0.657% | 477.37万 | 0.29亿 | 0.874% |
| 2026-10-06 | 6.200 | 6.130 | 6.200 | 6.070 | 0.040 | 0.657% | 477.37万 | 0.29亿 | 0.874% |
| 2026-10-05 | 6.200 | 6.130 | 6.200 | 6.070 | 0.040 | 0.657% | 477.37万 | 0.29亿 | 0.874% |
| 2026-10-02 | 6.200 | 6.130 | 6.200 | 6.070 | 0.040 | 0.657% | 477.37万 | 0.29亿 | 0.874% |
| 2026-10-01 | 6.200 | 6.130 | 6.200 | 6.070 | 0.040 | 0.657% | 477.37万 | 0.29亿 | 0.874% |
| 2026-09-30 | 6.200 | 6.130 | 6.200 | 6.070 | 0.040 | 0.657% | 4.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.190 | 6.090 | 6.220 | 6.070 | -0.090 | -1.456% | 7.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.370 | 6.180 | 6.550 | 6.180 | -0.220 | -3.438% | 10.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.250 | 6.400 | 6.680 | 6.250 | 0.100 | 1.587% | 1,582.51万 | 1.03亿 | 2.899% |
| 2026-09-24 | 6.250 | 6.400 | 6.680 | 6.250 | 0.100 | 1.587% | 15.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.170 | 6.300 | 6.450 | 6.080 | 0.100 | 1.613% | 13.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.080 | 6.200 | 6.250 | 6.060 | 0.120 | 1.974% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.180 | 6.080 | 6.210 | 6.080 | -0.070 | -1.138% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.230 | 6.150 | 6.310 | 6.150 | -0.080 | -1.284% | 8.43万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.210 | 6.230 | 6.260 | 6.110 | 0.010 | 0.161% | 5.53万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.370 | 6.220 | 6.650 | 6.190 | -0.020 | -0.321% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.420 | 6.240 | 6.450 | 6.230 | -0.190 | -2.955% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.310 | 6.430 | 6.450 | 6.280 | 0.120 | 1.902% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.360 | 6.310 | 6.440 | 6.290 | -0.050 | -0.786% | 5.48万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.440 | 6.360 | 6.480 | 6.360 | -0.120 | -1.852% | 3.51万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.590 | 6.480 | 6.590 | 6.430 | -0.110 | -1.669% | 3.81万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.590 | 6.590 | 6.630 | 6.550 | 0.000 | 0.000% | 2.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.570 | 6.590 | 6.640 | 6.500 | 0.020 | 0.304% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.660 | 6.570 | 6.730 | 6.530 | -0.090 | -1.351% | 7.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.780 | 6.660 | 6.870 | 6.630 | -0.120 | -1.770% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.790 | 6.780 | 6.830 | 6.650 | -0.010 | -0.147% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.700 | 6.790 | 6.870 | 6.650 | 0.110 | 1.647% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.760 | 6.680 | 6.800 | 6.630 | -0.120 | -1.765% | 4.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.840 | 6.800 | 6.880 | 6.780 | -0.040 | -0.585% | 3.22万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.890 | 6.840 | 6.910 | 6.810 | -0.050 | -0.726% | 4.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.960 | 6.890 | 7.080 | 6.850 | -0.050 | -0.720% | 5.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.640 | 6.940 | 7.000 | 6.640 | 0.260 | 3.892% | 6.86万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.790 | 6.680 | 6.850 | 6.610 | -0.120 | -1.765% | 5.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.820 | 6.800 | 6.850 | 6.700 | -0.060 | -0.875% | 4.69万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.900 | 6.860 | 6.920 | 6.810 | 0.040 | 0.587% | 4.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.040 | 6.820 | 7.070 | 6.810 | -0.210 | -2.987% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.030 | 7.030 | 7.080 | 6.950 | -0.030 | -0.425% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.110 | 7.060 | 7.120 | 7.000 | -0.060 | -0.843% | 6.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.280 | 7.120 | 7.280 | 7.000 | -0.160 | -2.198% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.550 | 7.280 | 7.680 | 7.270 | -0.330 | -4.336% | 14.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.110 | 7.610 | 7.760 | 7.000 | 0.510 | 7.183% | 24.60万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.980 | 7.100 | 7.130 | 6.820 | 0.160 | 2.305% | 10.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.750 | 6.940 | 6.960 | 6.700 | 0.170 | 2.511% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.740 | 6.770 | 6.840 | 6.470 | 0.080 | 1.196% | 8.73万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.610 | 6.690 | 6.700 | 6.540 | 0.030 | 0.450% | 6.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.680 | 6.660 | 6.780 | 6.580 | 0.070 | 1.062% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.620 | 6.590 | 6.700 | 6.550 | 0.100 | 1.541% | 8.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.470 | 6.490 | 6.530 | 6.360 | 0.150 | 2.366% | 7.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.220 | 6.340 | 6.400 | 6.210 | 0.100 | 1.603% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.450 | 6.240 | 6.550 | 6.200 | -0.190 | -2.955% | 12.31万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.400 | 6.430 | 6.580 | 6.350 | 0.040 | 0.626% | 11.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.350 | 6.390 | 6.570 | 6.320 | -0.060 | -0.930% | 10.77万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.080 | 6.450 | 6.580 | 6.070 | 0.370 | 6.086% | 17.77万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.210 | 6.080 | 6.300 | 6.050 | -0.230 | -3.645% | 13.00万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.010 | 6.310 | 6.350 | 6.000 | 0.050 | 0.799% | 17.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.900 | 6.260 | 6.410 | 5.870 | -0.180 | -2.795% | 31.49万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.490 | 6.440 | 6.700 | 6.440 | -0.720 | -10.056% | 9.32万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.200 | 7.160 | 8.200 | 7.160 | -0.790 | -9.937% | 33.48万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.950 | 7.950 | 7.950 | 7.950 | 0.720 | 9.959% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.920 | 7.230 | 7.230 | 6.750 | 0.660 | 10.046% | 15.33万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.020 | 6.570 | 6.570 | 5.740 | 0.600 | 10.050% | 21.22万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.990 | 5.970 | 6.120 | 5.770 | -0.050 | -0.831% | 13.54万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.230 | 6.020 | 6.270 | 5.860 | -0.210 | -3.371% | 19.56万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.710 | 6.230 | 6.230 | 5.710 | 0.570 | 10.071% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.700 | 5.660 | 5.860 | 5.610 | 0.010 | 0.177% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.550 | 5.650 | 5.750 | 5.470 | 0.120 | 2.170% | 6.72万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.660 | 5.530 | 5.770 | 5.480 | -0.080 | -1.426% | 7.33万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.590 | 5.610 | 5.700 | 5.410 | -0.020 | -0.355% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.810 | 5.630 | 5.830 | 5.610 | -0.180 | -3.098% | 6.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.910 | 5.810 | 5.930 | 5.700 | -0.080 | -1.358% | 7.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.180 | 5.890 | 6.180 | 5.850 | -0.250 | -4.072% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.090 | 6.140 | 6.350 | 6.090 | 0.050 | 0.821% | 7.84万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.170 | 6.090 | 6.170 | 5.950 | -0.074 | -1.201% | 7.69万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.264 | 6.164 | 6.284 | 6.124 | -0.100 | -1.596% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.464 | 6.264 | 6.494 | 6.224 | -0.270 | -4.132% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.664 | 6.534 | 6.684 | 6.474 | -0.140 | -2.098% | 5.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.744 | 6.674 | 6.844 | 6.644 | -0.130 | -1.911% | 5.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.664 | 6.804 | 6.814 | 6.504 | 0.150 | 2.254% | 6.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.634 | 6.654 | 6.744 | 6.464 | 0.020 | 0.301% | 4.46万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.734 | 6.634 | 6.844 | 6.414 | -0.190 | -2.784% | 8.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.034 | 6.824 | 7.164 | 6.744 | -0.190 | -2.709% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.154 | 7.014 | 7.264 | 6.904 | -0.220 | -3.041% | 5.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.444 | 7.234 | 7.484 | 7.114 | -0.200 | -2.690% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.334 | 7.434 | 7.514 | 7.224 | 0.090 | 1.225% | 5.74万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.164 | 7.344 | 7.414 | 7.144 | 0.110 | 1.521% | 6.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.174 | 7.234 | 7.264 | 6.964 | 0.050 | 0.696% | 8.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.034 | 7.184 | 7.214 | 6.974 | 0.150 | 2.132% | 4.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.124 | 7.034 | 7.214 | 6.984 | -0.110 | -1.540% | 5.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.224 | 7.144 | 7.284 | 6.984 | -0.060 | -0.833% | 5.32万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.484 | 7.204 | 7.484 | 7.184 | -0.310 | -4.126% | 7.22万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.844 | 7.514 | 7.844 | 7.434 | -0.340 | -4.329% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.504 | 7.854 | 8.184 | 7.504 | 0.350 | 4.664% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.584 | 7.504 | 7.624 | 7.484 | 0.020 | 0.267% | 4.52万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.814 | 7.484 | 7.904 | 7.464 | -0.330 | -4.223% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.914 | 7.814 | 7.934 | 7.654 | -0.060 | -0.762% | 4.83万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.964 | 7.874 | 8.024 | 7.784 | -0.090 | -1.130% | 4.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.844 | 7.964 | 8.004 | 7.714 | 0.080 | 1.015% | 8.47万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.904 | 7.884 | 8.014 | 7.824 | -0.050 | -0.630% | 5.13万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.304 | 7.934 | 8.324 | 7.934 | -0.350 | -4.225% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.234 | 8.284 | 8.344 | 8.114 | -0.010 | -0.121% | 8.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.384 | 8.294 | 8.494 | 8.194 | -0.110 | -1.309% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.234 | 8.404 | 8.464 | 8.124 | 0.170 | 2.065% | 9.94万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.884 | 8.234 | 8.464 | 7.864 | 0.350 | 4.439% | 15.66万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.914 | 7.884 | 8.004 | 7.834 | -0.030 | -0.379% | 7.34万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.974 | 7.914 | 8.024 | 7.834 | -0.060 | -0.752% | 7.11万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.904 | 7.974 | 8.044 | 7.774 | 0.080 | 1.013% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.894 | 7.894 | 7.974 | 7.744 | -0.020 | -0.253% | 8.48万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.674 | 7.914 | 8.104 | 7.584 | 0.240 | 3.127% | 20.95万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.604 | 7.674 | 7.674 | 7.104 | 0.040 | 0.524% | 15.37万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.304 | 7.634 | 7.684 | 7.244 | 0.320 | 4.375% | 10.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.434 | 7.314 | 7.484 | 7.274 | -0.150 | -2.010% | 9.91万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.514 | 7.464 | 7.544 | 7.404 | -0.100 | -1.322% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.584 | 7.564 | 7.614 | 7.514 | -0.040 | -0.526% | 4.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.694 | 7.604 | 7.734 | 7.584 | -0.080 | -1.041% | 5.04万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.874 | 7.684 | 7.904 | 7.624 | -0.160 | -2.040% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.664 | 7.844 | 7.864 | 7.644 | 0.200 | 2.616% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.654 | 7.644 | 7.824 | 7.614 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.584 | 7.644 | 7.654 | 7.474 | 0.090 | 1.191% | 5.81万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.714 | 7.554 | 7.744 | 7.494 | -0.200 | -2.579% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.774 | 7.754 | 7.824 | 7.724 | 0.000 | 0.000% | 4.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.904 | 7.684 | 7.944 | 7.614 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.954 | 7.944 | 8.024 | 7.904 | 0.000 | 0.000% | 5.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.654 | 7.794 | 7.814 | 7.624 | 0.000 | 0.000% | 3.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.964 | 7.654 | 7.964 | 7.594 | 0.000 | 0.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.054 | 7.954 | 8.124 | 7.864 | 0.000 | 0.000% | 3.50万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.134 | 8.074 | 8.154 | 7.984 | 0.000 | 0.000% | 3.78万 | 0.00亿 | 0.000% |