美克家居( 600337.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-27 | 3.07 | 3.07 | 3.02 | 3.04 | -0.33% | -0.16% | 0.40% | 7,081,000 | 21,565,000 | 59% | 3.05 | -0.07% | 3.04 | -0.26% | 3.07 | 0.00% | 3.03 | 0.27% | 0.20% |  |
| 2022-06-24 | 3.04 | 3.07 | 3.01 | 3.05 | 0.66% | 0.10% | 0.99% | 7,651,100 | 23,314,000 | 64% | 3.05 | 0.63% | 3.05 | -0.98% | 3.07 | 0.43% | 3.02 | 0.23% | 0.16% | |
| 2022-06-23 | 3.04 | 3.06 | 3.01 | 3.03 | -0.33% | 0.07% | 0.56% | 10,920,300 | 33,072,000 | 92% | 3.03 | -1.34% | 3.08 | -0.03% | 3.06 | 0.20% | 3.01 | 0.17% | 0.15% | |
| 2022-06-22 | 3.10 | 3.13 | 3.03 | 3.04 | -2.25% | -0.94% | 1.06% | 9,291,800 | 28,513,000 | 82% | 3.07 | -1.45% | 3.08 | 0.65% | 3.05 | 0.53% | 3.01 | 0.23% | 0.14% | |
| 2022-06-21 | 3.12 | 3.14 | 3.09 | 3.11 | 0.00% | -0.13% | 3.63% | 16,708,000 | 52,025,000 | 149% | 3.11 | 1.73% | 3.06 | 1.19% | 3.03 | 1.24% | 3.00 | 0.54% | 0.13% | |
| 2022-06-20 | 2.96 | 3.14 | 2.95 | 3.11 | 5.07% | 1.60% | 4.19% | 29,814,700 | 91,256,000 | 280% | 3.06 | 4.05% | 3.02 | 2.16% | 3.00 | 1.84% | 2.99 | 0.74% | 0.08% | |
| 2022-06-17 | 2.96 | 2.97 | 2.91 | 2.96 | -0.67% | 0.61% | -0.10% | 8,827,500 | 25,970,000 | 97% | 2.94 | -1.04% | 2.96 | 0.41% | 2.94 | 0.03% | 2.96 | -0.14% | 0.02% | |
| 2022-06-16 | 2.96 | 3.00 | 2.95 | 2.98 | 1.02% | 0.24% | 0.44% | 8,716,200 | 25,909,000 | 97% | 2.97 | 0.44% | 2.95 | 0.48% | 2.94 | 0.20% | 2.97 | 0.00% | 0.04% | |
| 2022-06-15 | 2.94 | 2.99 | 2.93 | 2.95 | 0.68% | -0.34% | -0.57% | 11,183,300 | 33,107,000 | 122% | 2.96 | 2.03% | 2.93 | 0.45% | 2.94 | -0.17% | 2.97 | 0.07% | 0.05% | |
| 2022-06-14 | 2.91 | 2.94 | 2.88 | 2.93 | 0.00% | 1.00% | -1.18% | 8,653,700 | 25,103,000 | 97% | 2.90 | -0.82% | 2.92 | -0.58% | 2.94 | -0.88% | 2.97 | -0.14% | 0.05% |  |
| 2022-06-13 | 2.93 | 2.95 | 2.91 | 2.93 | -0.68% | 0.17% | -1.31% | 7,640,500 | 22,352,000 | 89% | 2.93 | -0.31% | 2.94 | -0.74% | 2.97 | -0.64% | 2.97 | -0.07% | 0.05% | |
| 2022-06-10 | 2.92 | 2.95 | 2.91 | 2.95 | 0.68% | 0.55% | -0.71% | 6,752,900 | 19,815,000 | 81% | 2.93 | -0.54% | 2.96 | -0.91% | 2.99 | -0.20% | 2.97 | 0.07% | 0.04% | |
| 2022-06-09 | 2.98 | 2.99 | 2.92 | 2.93 | -1.68% | -0.68% | -1.31% | 6,988,700 | 20,619,000 | 84% | 2.95 | -0.94% | 2.99 | -0.63% | 2.99 | -0.07% | 2.97 | 0.10% | 0.03% | |
| 2022-06-08 | 3.02 | 3.02 | 2.94 | 2.98 | -1.00% | 0.07% | 0.47% | 10,395,900 | 30,964,000 | 128% | 2.98 | -1.26% | 3.00 | 0.00% | 2.99 | 0.17% | 2.97 | 0.10% | 0.01% | |
| 2022-06-07 | 3.06 | 3.06 | 2.99 | 3.01 | -0.99% | -0.20% | 1.59% | 9,926,000 | 29,938,000 | 122% | 3.02 | 0.00% | 3.00 | 0.44% | 2.99 | 0.51% | 2.96 | 0.07% | 0.02% | |
| 2022-06-06 | 3.01 | 3.06 | 2.98 | 3.04 | 1.67% | 0.80% | 2.67% | 10,851,900 | 32,734,000 | 136% | 3.02 | 1.34% | 2.99 | 0.88% | 2.97 | 0.68% | 2.96 | 0.17% | 0.04% | |
| 2022-06-02 | 2.97 | 3.00 | 2.94 | 2.99 | 0.67% | 0.47% | 1.15% | 8,838,000 | 26,303,000 | 112% | 2.98 | 0.00% | 2.97 | 0.51% | 2.95 | 0.44% | 2.96 | 0.07% | 0.07% | |
| 2022-06-01 | 2.94 | 3.00 | 2.94 | 2.97 | 0.34% | -0.20% | 0.54% | 9,641,700 | 28,698,000 | 124% | 2.98 | 1.33% | 2.95 | 0.72% | 2.94 | 0.58% | 2.95 | 0.07% | 0.07% | |
| 2022-05-31 | 2.94 | 2.97 | 2.91 | 2.96 | 1.02% | 0.78% | 0.27% | 7,163,600 | 21,036,000 | 93% | 2.94 | 0.41% | 2.93 | 0.24% | 2.92 | -0.24% | 2.95 | 0.03% | 0.07% | |
| 2022-05-30 | 2.91 | 2.94 | 2.90 | 2.93 | 1.03% | 0.17% | -0.71% | 5,819,600 | 17,020,000 | 75% | 2.93 | 0.10% | 2.92 | 0.17% | 2.93 | -0.61% | 2.95 | -0.14% | 0.08% | |
| 2022-05-27 | 2.92 | 2.95 | 2.90 | 2.90 | -1.36% | -0.75% | -1.86% | 5,000,100 | 14,610,000 | 63% | 2.92 | 0.07% | 2.92 | -0.58% | 2.95 | -0.34% | 2.96 | -0.10% | 0.22% | |
| 2022-05-26 | 2.93 | 2.95 | 2.88 | 2.94 | 0.34% | 0.68% | -0.61% | 7,291,800 | 21,291,000 | 87% | 2.92 | 0.38% | 2.93 | -0.91% | 2.96 | -0.27% | 2.96 | -0.03% | 0.21% | |
| 2022-05-25 | 2.89 | 2.93 | 2.88 | 2.93 | 1.38% | 0.72% | -0.98% | 6,214,800 | 18,079,000 | 75% | 2.91 | -1.59% | 2.96 | -0.60% | 2.97 | -0.24% | 2.96 | -0.17% | 0.13% | |
| 2022-05-24 | 3.03 | 3.04 | 2.88 | 2.89 | -4.62% | -2.23% | -2.50% | 11,452,800 | 33,850,000 | 132% | 2.96 | -1.70% | 2.98 | -0.17% | 2.97 | 0.14% | 2.96 | 0.20% | 0.11% | |
| 2022-05-23 | 2.99 | 3.03 | 2.97 | 3.03 | 1.34% | 0.76% | 2.43% | 8,421,500 | 25,327,000 | 101% | 3.01 | 0.87% | 2.98 | 0.51% | 2.97 | 0.24% | 2.96 | 0.34% | 0.02% | |
| 2022-05-20 | 2.98 | 3.00 | 2.96 | 2.99 | 0.67% | 0.30% | 1.42% | 9,142,800 | 27,253,000 | 110% | 2.98 | 0.64% | 2.97 | 0.61% | 2.96 | 0.14% | 2.95 | 0.44% | -0.08% | |
| 2022-05-19 | 2.95 | 2.98 | 2.93 | 2.97 | 0.34% | 0.27% | 1.19% | 7,650,800 | 22,661,000 | 90% | 2.96 | -0.03% | 2.95 | -0.14% | 2.96 | 0.20% | 2.94 | 0.07% | -0.19% | |
| 2022-05-18 | 2.93 | 2.99 | 2.93 | 2.96 | 0.68% | -0.10% | 0.92% | 7,964,800 | 23,603,000 | 88% | 2.96 | 1.23% | 2.96 | 0.00% | 2.95 | -0.07% | 2.93 | 0.03% | -0.28% | |
| 2022-05-17 | 2.95 | 2.96 | 2.91 | 2.94 | -1.01% | 0.44% | 0.27% | 7,683,500 | 22,492,000 | 79% | 2.93 | -1.61% | 2.96 | -0.07% | 2.95 | 0.27% | 2.93 | 0.17% | -0.37% | |
| 2022-05-16 | 3.00 | 3.00 | 2.96 | 2.97 | 0.00% | -0.17% | 1.47% | 6,676,600 | 19,864,000 | 59% | 2.98 | 0.37% | 2.96 | 0.03% | 2.95 | 0.34% | 2.93 | 1.28% | -0.49% | | |
|
