美的集团

sz000333 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

83.70

涨跌幅

+1.10%

成交量

27,973,000 股

成交额

2,345,408,256 元

换手率

0.41%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	82.70	83.70	84.60	82.21	+1.10%	27,973,000	2,345,408,256	0.41
2026-10-13	83.46	82.79	84.35	82.58	-0.85%	21,741,300	1,811,046,144	0.32
2026-10-12	82.58	83.50	84.49	82.50	+1.26%	25,759,500	2,156,523,776	0.37
2026-10-09	81.50	82.46	83.57	81.50	+0.88%	35,637,700	2,951,534,848	0.52
2026-10-08	80.67	81.74	81.88	78.30	+2.05%	38,781,800	3,141,585,408	0.56
2026-09-30	81.66	80.10	81.80	79.31	-1.91%	40,171,100	3,231,685,888	0.58
2026-09-29	81.66	81.66	82.44	81.20	-0.41%	22,706,600	1,857,466,880	0.33
2026-09-28	82.18	82.00	82.97	81.27	-0.79%	25,657,200	2,101,953,536	0.37
2026-09-24	82.18	82.65	83.05	82.05	+0.22%	14,315,500	1,184,739,584	0.21
2026-09-23	82.51	82.47	82.84	82.05	-0.08%	17,023,600	1,402,962,176	0.25
2026-09-22	80.71	82.54	82.62	80.24	+2.03%	37,519,600	3,076,322,048	0.55
2026-09-21	84.08	80.90	84.18	80.68	-4.15%	61,690,800	5,036,102,144	0.90
2026-09-18	84.90	84.40	85.04	83.88	-0.75%	26,087,200	2,201,833,216	0.38
2026-09-17	85.25	85.04	85.28	84.16	+0.05%	18,013,400	1,527,387,392	0.26
2026-09-16	87.00	85.00	87.41	84.51	-2.56%	29,845,400	2,546,174,976	0.43
2026-09-15	86.70	87.23	88.10	86.44	+0.50%	19,677,600	1,722,618,368	0.29
2026-09-14	86.29	86.80	87.40	86.26	+0.63%	18,095,000	1,572,363,520	0.26
2026-09-11	86.20	86.26	86.90	85.95	+0.07%	22,286,300	1,926,234,880	0.32
2026-09-10	85.99	86.20	86.60	85.40	+0.21%	20,498,700	1,764,174,848	0.30
2026-09-09	85.00	86.02	86.04	84.44	+1.02%	17,978,600	1,537,157,632	0.26
2026-09-08	85.88	85.15	86.38	84.68	-1.30%	22,943,400	1,956,253,824	0.33
2026-09-07	87.54	86.27	87.70	85.96	-1.48%	22,890,500	1,977,895,680	0.33
2026-09-04	87.00	87.57	88.28	86.02	+0.37%	17,952,300	1,569,955,456	0.26
2026-09-03	87.25	87.25	88.50	86.56	+0.31%	14,859,600	1,302,253,184	0.22
2026-09-02	87.37	86.98	87.89	86.68	-0.58%	12,320,100	1,070,635,840	0.18
2026-09-01	87.90	87.49	88.41	87.00	-0.27%	18,426,000	1,616,473,088	0.27
2026-08-31	86.60	87.73	87.98	86.12	+1.74%	26,791,700	2,344,709,632	0.39
2026-08-28	86.50	86.23	86.98	85.42	+0.06%	16,936,200	1,459,282,432	0.25
2026-08-27	86.00	86.18	86.56	85.40	-0.24%	21,921,800	1,883,865,984	0.32
2026-08-26	86.03	86.39	87.26	86.02	-0.35%	16,637,600	1,440,578,176	0.24

需要全历史数据与程序化访问？查看美的集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000333 获取全部历史日线。