浙江美大(002677)股票行情
浙江美大(002677)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 7.58 | 7.39 | -0.19 | -2.51% | 7.37 | 7.63 | 109189 | 8135.32 | 2.04% |
| 2025-12-11 | 7.77 | 7.58 | -0.19 | -2.45% | 7.58 | 7.98 | 122436 | 9515.28 | 2.29% |
| 2025-12-10 | 7.73 | 7.77 | 0.00 | 0.00% | 7.70 | 7.91 | 64541 | 5036.32 | 1.21% |
| 2025-12-09 | 7.85 | 7.77 | -0.06 | -0.77% | 7.72 | 7.91 | 59770 | 4666.93 | 1.12% |
| 2025-12-08 | 7.90 | 7.83 | -0.01 | -0.13% | 7.79 | 7.99 | 55878 | 4383.43 | 1.04% |
| 2025-12-05 | 7.89 | 7.84 | -0.02 | -0.25% | 7.76 | 7.90 | 61446 | 4806.25 | 1.15% |
| 2025-12-04 | 8.15 | 7.86 | -0.29 | -3.56% | 7.80 | 8.17 | 105509 | 8340.99 | 1.97% |
| 2025-12-03 | 8.30 | 8.15 | -0.18 | -2.16% | 8.11 | 8.34 | 61990 | 5079.73 | 1.16% |
| 2025-12-02 | 8.45 | 8.33 | -0.07 | -0.83% | 8.25 | 8.45 | 56215 | 4677.42 | 1.05% |
| 2025-12-01 | 8.49 | 8.40 | -0.02 | -0.24% | 8.35 | 8.70 | 102563 | 8734.68 | 1.92% |
| 2025-11-28 | 8.20 | 8.42 | 0.22 | 2.68% | 8.06 | 8.50 | 108443 | 9016.91 | 2.03% |
| 2025-11-27 | 8.18 | 8.20 | -0.02 | -0.24% | 8.09 | 8.30 | 64055 | 5234.94 | 1.20% |
| 2025-11-26 | 8.27 | 8.22 | -0.09 | -1.08% | 8.18 | 8.45 | 87205 | 7229.35 | 1.63% |
| 2025-11-25 | 8.11 | 8.31 | 0.20 | 2.47% | 8.04 | 8.40 | 127943 | 10527.34 | 2.39% |
| 2025-11-24 | 8.18 | 8.11 | 0.01 | 0.12% | 8.08 | 8.29 | 89727 | 7327.00 | 1.68% |
| 2025-11-21 | 8.41 | 8.10 | -0.33 | -3.91% | 8.09 | 8.49 | 159542 | 13117.67 | 2.98% |
| 2025-11-20 | 8.38 | 8.43 | 0.04 | 0.48% | 8.29 | 8.63 | 158679 | 13365.77 | 2.97% |
| 2025-11-19 | 8.44 | 8.39 | -0.09 | -1.06% | 8.32 | 8.88 | 319535 | 27353.68 | 5.97% |
| 2025-11-18 | 8.14 | 8.48 | 0.32 | 3.92% | 8.13 | 8.75 | 309858 | 26298.27 | 5.79% |
| 2025-11-17 | 7.85 | 8.16 | 0.27 | 3.42% | 7.78 | 8.28 | 249964 | 20213.39 | 4.67% |
| 2025-11-14 | 7.93 | 7.89 | -0.08 | -1.00% | 7.88 | 8.06 | 106376 | 8468.90 | 1.99% |
| 2025-11-13 | 7.85 | 7.97 | 0.12 | 1.53% | 7.80 | 8.00 | 133544 | 10575.13 | 2.50% |
| 2025-11-12 | 7.81 | 7.85 | 0.04 | 0.51% | 7.74 | 8.02 | 209770 | 16598.26 | 3.92% |
| 2025-11-11 | 7.75 | 7.81 | 0.03 | 0.39% | 7.72 | 7.85 | 102199 | 7962.90 | 1.91% |
| 2025-11-10 | 7.60 | 7.78 | 0.21 | 2.77% | 7.58 | 7.80 | 142674 | 11022.57 | 2.67% |
| 2025-11-07 | 7.60 | 7.57 | -0.06 | -0.79% | 7.56 | 7.67 | 71495 | 5435.69 | 1.34% |
| 2025-11-06 | 7.67 | 7.63 | -0.04 | -0.52% | 7.62 | 7.76 | 99891 | 7651.84 | 1.87% |
| 2025-11-05 | 7.57 | 7.67 | 0.03 | 0.39% | 7.54 | 7.69 | 103110 | 7869.27 | 1.93% |
| 2025-11-04 | 7.57 | 7.64 | 0.07 | 0.92% | 7.51 | 7.67 | 133681 | 10166.37 | 2.50% |
| 2025-11-03 | 7.51 | 7.57 | 0.12 | 1.61% | 7.47 | 7.59 | 121065 | 9133.70 | 2.26% |
| 2025-10-31 | 7.46 | 7.45 | -0.01 | -0.13% | 7.43 | 7.51 | 121594 | 9092.57 | 2.27% |
| 2025-10-30 | 7.71 | 7.46 | -0.28 | -3.62% | 7.46 | 7.75 | 195746 | 14822.49 | 3.66% |
| 2025-10-29 | 7.77 | 7.74 | -0.19 | -2.40% | 7.55 | 7.80 | 387089 | 29728.35 | 7.24% |
| 2025-10-28 | 7.19 | 7.93 | 0.72 | 9.99% | 7.19 | 7.93 | 271331 | 21189.90 | 5.07% |
| 2025-10-27 | 7.16 | 7.21 | 0.05 | 0.70% | 7.16 | 7.28 | 83705 | 6046.03 | 1.56% |
| 2025-10-24 | 7.30 | 7.16 | -0.13 | -1.78% | 7.14 | 7.30 | 75006 | 5403.09 | 1.40% |
| 2025-10-23 | 7.22 | 7.29 | 0.07 | 0.97% | 7.18 | 7.29 | 57031 | 4129.62 | 1.07% |
| 2025-10-22 | 7.27 | 7.22 | -0.07 | -0.96% | 7.20 | 7.31 | 60289 | 4364.70 | 1.13% |
| 2025-10-21 | 7.15 | 7.29 | 0.19 | 2.68% | 7.08 | 7.31 | 102556 | 7403.86 | 1.92% |
| 2025-10-20 | 7.17 | 7.10 | -0.07 | -0.98% | 7.07 | 7.21 | 74183 | 5279.12 | 1.39% |
| 2025-10-17 | 7.19 | 7.17 | -0.03 | -0.42% | 7.15 | 7.28 | 82102 | 5910.31 | 1.53% |
| 2025-10-16 | 7.30 | 7.20 | -0.06 | -0.83% | 7.16 | 7.31 | 73533 | 5309.48 | 1.37% |
| 2025-10-15 | 7.40 | 7.26 | -0.13 | -1.76% | 7.24 | 7.42 | 106925 | 7798.54 | 2.00% |
| 2025-10-14 | 7.27 | 7.39 | 0.15 | 2.07% | 7.27 | 7.50 | 151565 | 11209.78 | 2.83% |
| 2025-10-13 | 7.17 | 7.24 | -0.08 | -1.09% | 7.03 | 7.26 | 99012 | 7106.22 | 1.85% |
| 2025-10-10 | 7.29 | 7.32 | 0.10 | 1.39% | 7.25 | 7.44 | 139369 | 10230.62 | 2.61% |
| 2025-10-09 | 7.32 | 7.22 | -0.10 | -1.37% | 7.20 | 7.39 | 118517 | 8583.66 | 2.22% |
| 2025-09-30 | 7.56 | 7.32 | -0.23 | -3.05% | 7.30 | 7.60 | 148955 | 11002.49 | 2.78% |
| 2025-09-29 | 7.45 | 7.55 | 0.23 | 3.14% | 7.28 | 7.67 | 181503 | 13619.93 | 3.39% |
| 2025-09-26 | 7.62 | 7.32 | -0.23 | -3.05% | 7.31 | 7.73 | 251151 | 18633.01 | 4.70% |
| 2025-09-25 | 7.80 | 7.55 | -0.12 | -1.56% | 7.51 | 7.88 | 207446 | 15800.91 | 3.88% |
| 2025-09-24 | 7.80 | 7.67 | -0.18 | -2.29% | 7.64 | 8.15 | 270847 | 21058.00 | 5.06% |
| 2025-09-23 | 7.66 | 7.85 | 0.12 | 1.55% | 7.43 | 7.95 | 304665 | 23424.87 | 5.70% |
| 2025-09-22 | 7.61 | 7.73 | 0.13 | 1.71% | 7.50 | 7.89 | 286387 | 22020.99 | 5.35% |
| 2025-09-19 | 7.81 | 7.60 | -0.28 | -3.55% | 7.46 | 7.83 | 322820 | 24612.49 | 6.04% |
| 2025-09-18 | 7.78 | 7.88 | 0.10 | 1.29% | 7.70 | 8.14 | 624002 | 49366.39 | 11.67% |
| 2025-09-17 | 7.18 | 7.78 | 0.71 | 10.04% | 7.18 | 7.78 | 692599 | 53136.02 | 12.95% |
| 2025-09-16 | 6.87 | 7.07 | 0.21 | 3.06% | 6.87 | 7.08 | 118267 | 8301.63 | 2.21% |
| 2025-09-15 | 6.86 | 6.86 | 0.03 | 0.44% | 6.81 | 6.90 | 42750 | 2935.37 | 0.80% |
| 2025-09-12 | 6.90 | 6.83 | -0.04 | -0.58% | 6.83 | 6.90 | 30214 | 2071.49 | 0.56% |
| 2025-09-11 | 6.89 | 6.87 | 0.00 | 0.00% | 6.80 | 6.90 | 32166 | 2201.20 | 0.60% |
| 2025-09-10 | 6.85 | 6.87 | 0.04 | 0.59% | 6.80 | 6.87 | 35854 | 2452.75 | 0.67% |
| 2025-09-09 | 6.84 | 6.83 | 0.00 | 0.00% | 6.79 | 6.84 | 27621 | 1881.54 | 0.52% |
| 2025-09-08 | 6.79 | 6.83 | 0.05 | 0.74% | 6.77 | 6.84 | 41531 | 2828.59 | 0.78% |
| 2025-09-05 | 6.80 | 6.78 | 0.00 | 0.00% | 6.72 | 6.80 | 52655 | 3552.31 | 0.98% |
| 2025-09-04 | 6.77 | 6.78 | 0.02 | 0.30% | 6.74 | 6.83 | 37286 | 2528.20 | 0.70% |
| 2025-09-03 | 6.90 | 6.76 | -0.14 | -2.03% | 6.74 | 6.93 | 55984 | 3812.53 | 1.05% |
| 2025-09-02 | 6.87 | 6.90 | 0.00 | 0.00% | 6.81 | 6.91 | 43720 | 2998.13 | 0.82% |
| 2025-09-01 | 6.87 | 6.90 | 0.04 | 0.58% | 6.81 | 6.92 | 40355 | 2769.59 | 0.75% |
| 2025-08-29 | 6.95 | 6.86 | -0.08 | -1.15% | 6.86 | 6.99 | 53365 | 3684.90 | 1.01% |
| 2025-08-28 | 6.97 | 6.94 | -0.06 | -0.86% | 6.80 | 7.03 | 91731 | 6342.09 | 1.73% |
| 2025-08-27 | 7.13 | 7.00 | -0.13 | -1.82% | 6.98 | 7.15 | 77781 | 5482.77 | 1.47% |
| 2025-08-26 | 7.08 | 7.13 | 0.05 | 0.71% | 7.06 | 7.15 | 66244 | 4718.36 | 1.25% |
| 2025-08-25 | 7.05 | 7.08 | 0.06 | 0.85% | 7.01 | 7.10 | 71639 | 5056.43 | 1.35% |
| 2025-08-22 | 7.08 | 7.02 | -0.10 | -1.40% | 6.98 | 7.11 | 72568 | 5092.61 | 1.37% |
| 2025-08-21 | 7.10 | 7.12 | 0.03 | 0.42% | 7.06 | 7.12 | 48385 | 3432.76 | 0.91% |
| 2025-08-20 | 7.02 | 7.09 | 0.08 | 1.14% | 6.98 | 7.10 | 47724 | 3365.85 | 0.90% |
| 2025-08-19 | 7.00 | 7.01 | 0.02 | 0.29% | 6.96 | 7.02 | 42692 | 2986.73 | 0.81% |
| 2025-08-18 | 7.00 | 6.99 | 0.02 | 0.29% | 6.98 | 7.04 | 46506 | 3258.32 | 0.88% |
| 2025-08-15 | 7.02 | 6.97 | -0.01 | -0.14% | 6.93 | 7.02 | 52159 | 3639.33 | 0.99% |
深证大盘股票行情在线 K线走势图
浙江美大(002677)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
