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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-10-15 | 3.17 | 3.20 | 3.14 | 3.19 | 0.63% | 0.54% | 1.27% | 9,850,300 | 31,255,000 | 67% | 3.17 | 0.06% | 3.17 | -0.25% | 3.19 | 0.03% | 3.15 | -0.16% | -0.73% |  |
| 2021-10-14 | 3.18 | 3.19 | 3.15 | 3.17 | -0.31% | -0.03% | 0.48% | 9,060,800 | 28,733,000 | 53% | 3.17 | -0.28% | 3.18 | -0.53% | 3.19 | 0.22% | 3.16 | -0.35% | -0.83% | |
| 2021-10-13 | 3.19 | 3.20 | 3.16 | 3.18 | -0.31% | 0.00% | 0.44% | 7,017,600 | 22,314,000 | 36% | 3.18 | -0.35% | 3.20 | 0.19% | 3.18 | 0.47% | 3.17 | -0.16% | -0.85% | |
| 2021-10-12 | 3.22 | 3.23 | 3.15 | 3.19 | -1.24% | -0.03% | 0.60% | 13,489,700 | 43,040,000 | 66% | 3.19 | -0.84% | 3.19 | 0.47% | 3.17 | 0.25% | 3.17 | -0.60% | -0.85% | |
| 2021-10-11 | 3.19 | 3.24 | 3.18 | 3.23 | 1.25% | 0.37% | 1.25% | 13,086,800 | 42,108,000 | 60% | 3.22 | 1.29% | 3.18 | 1.08% | 3.16 | 0.93% | 3.19 | -0.53% | -0.79% | |
| 2021-10-08 | 3.15 | 3.20 | 3.14 | 3.19 | 1.59% | 0.41% | -0.53% | 16,585,400 | 52,684,000 | 73% | 3.18 | 1.34% | 3.14 | 0.32% | 3.13 | -0.26% | 3.21 | -0.59% | -0.73% | |
| 2021-09-30 | 3.13 | 3.18 | 3.11 | 3.14 | 0.32% | 0.16% | -2.67% | 11,628,200 | 36,452,000 | 49% | 3.14 | 0.51% | 3.13 | 0.58% | 3.14 | -0.70% | 3.23 | -0.89% | -0.67% | |
| 2021-09-29 | 3.15 | 3.16 | 3.09 | 3.13 | -0.95% | 0.35% | -3.84% | 17,478,000 | 54,521,000 | 68% | 3.12 | -0.92% | 3.12 | -0.80% | 3.16 | -0.47% | 3.26 | -1.06% | -0.56% | |
| 2021-09-28 | 3.16 | 3.18 | 3.11 | 3.16 | 2.27% | 0.38% | -3.95% | 16,718,600 | 52,622,000 | 63% | 3.15 | 1.61% | 3.14 | -0.88% | 3.17 | -1.03% | 3.29 | -1.56% | -0.40% | |
| 2021-09-27 | 3.16 | 3.17 | 3.04 | 3.09 | -2.22% | -0.26% | -7.54% | 32,024,300 | 99,196,000 | 107% | 3.10 | -2.52% | 3.17 | -1.25% | 3.21 | -1.72% | 3.34 | -1.42% | -0.13% | |
| 2021-09-24 | 3.24 | 3.24 | 3.14 | 3.16 | -2.77% | -0.57% | -6.78% | 34,662,600 | 110,155,000 | 118% | 3.18 | -1.76% | 3.21 | -1.78% | 3.26 | -1.48% | 3.39 | -1.17% | 0.00% | |
| 2021-09-23 | 3.22 | 3.29 | 3.21 | 3.25 | 1.25% | 0.46% | -5.25% | 29,431,300 | 95,221,000 | 100% | 3.24 | 0.31% | 3.27 | -1.63% | 3.31 | -1.58% | 3.43 | -0.52% | 0.09% | |
| 2021-09-22 | 3.27 | 3.27 | 3.20 | 3.21 | -2.73% | -0.47% | -6.90% | 19,510,000 | 62,912,000 | 67% | 3.23 | -3.24% | 3.32 | -1.43% | 3.37 | -1.58% | 3.45 | -0.15% | 0.12% | |
| 2021-09-17 | 3.39 | 3.40 | 3.29 | 3.30 | -3.23% | -0.99% | -4.43% | 26,348,600 | 87,830,000 | 90% | 3.33 | -1.83% | 3.37 | -1.43% | 3.42 | -1.84% | 3.45 | -0.06% | 0.07% | |
| 2021-09-16 | 3.39 | 3.43 | 3.36 | 3.41 | 0.59% | 0.44% | -1.30% | 20,583,600 | 69,881,000 | 72% | 3.40 | 0.27% | 3.42 | -1.13% | 3.48 | -0.63% | 3.46 | 0.15% | 0.04% | |
| 2021-09-15 | 3.45 | 3.46 | 3.36 | 3.39 | -1.45% | 0.12% | -1.74% | 22,027,200 | 74,587,000 | 76% | 3.39 | -2.34% | 3.46 | -1.96% | 3.51 | -0.37% | 3.45 | 0.00% | -0.02% | |
| 2021-09-14 | 3.52 | 3.53 | 3.42 | 3.44 | -2.27% | -0.78% | -0.29% | 24,052,000 | 83,398,000 | 85% | 3.47 | -1.20% | 3.53 | -0.42% | 3.52 | 0.31% | 3.45 | 0.23% | -0.06% | |
| 2021-09-13 | 3.52 | 3.57 | 3.46 | 3.52 | 0.28% | 0.31% | 2.27% | 25,875,600 | 90,793,000 | 90% | 3.51 | -1.74% | 3.54 | 0.26% | 3.51 | 0.86% | 3.44 | 0.53% | -0.16% | |
| 2021-09-10 | 3.50 | 3.65 | 3.50 | 3.51 | 0.00% | -1.71% | 2.51% | 42,242,200 | 150,837,000 | 147% | 3.57 | 1.25% | 3.53 | 1.61% | 3.48 | 1.43% | 3.42 | 1.06% | -0.31% | |
| 2021-09-09 | 3.52 | 3.60 | 3.50 | 3.51 | -0.28% | -0.48% | 3.60% | 28,635,100 | 100,999,000 | 89% | 3.53 | 0.97% | 3.48 | 1.67% | 3.43 | 0.97% | 3.39 | -0.12% | -0.67% | |
| 2021-09-08 | 3.41 | 3.54 | 3.40 | 3.52 | 3.23% | 0.77% | 3.77% | 38,141,000 | 133,224,000 | 120% | 3.49 | 3.19% | 3.42 | 1.82% | 3.40 | 0.98% | 3.39 | -0.21% | -0.67% | |
| 2021-09-07 | 3.38 | 3.42 | 3.36 | 3.41 | 0.89% | 0.74% | 0.32% | 22,761,300 | 77,045,000 | 73% | 3.39 | 0.89% | 3.36 | 0.24% | 3.36 | -0.09% | 3.40 | -0.26% | -0.65% | |
| 2021-09-06 | 3.32 | 3.40 | 3.32 | 3.38 | 1.50% | 0.75% | -0.82% | 31,876,600 | 106,931,000 | 104% | 3.36 | 0.54% | 3.35 | -0.21% | 3.37 | 0.12% | 3.41 | -0.67% | -0.64% | |
| 2021-09-03 | 3.34 | 3.36 | 3.32 | 3.33 | -0.60% | -0.21% | -2.94% | 22,323,000 | 74,491,000 | 74% | 3.34 | -0.57% | 3.36 | -0.62% | 3.36 | 0.09% | 3.43 | -0.35% | -0.58% | |
| 2021-09-02 | 3.38 | 3.41 | 3.33 | 3.35 | -0.59% | -0.18% | -2.70% | 24,527,000 | 82,308,000 | 84% | 3.36 | -0.71% | 3.38 | 0.30% | 3.36 | -0.97% | 3.44 | -0.41% | -0.56% | |
| 2021-09-01 | 3.37 | 3.42 | 3.35 | 3.37 | -0.30% | -0.30% | -2.52% | 20,791,300 | 70,276,000 | 75% | 3.38 | -0.32% | 3.37 | 0.39% | 3.39 | -0.94% | 3.46 | -0.40% | -0.53% | |
| 2021-08-31 | 3.35 | 3.48 | 3.31 | 3.38 | 1.20% | -0.32% | -2.62% | 35,232,000 | 119,476,000 | 132% | 3.39 | 1.65% | 3.36 | -1.09% | 3.42 | -0.58% | 3.47 | -0.77% | -0.51% | |
| 2021-08-30 | 3.35 | 3.38 | 3.30 | 3.34 | -0.60% | 0.12% | -4.52% | 32,605,800 | 108,784,000 | 124% | 3.34 | -0.33% | 3.39 | -1.85% | 3.44 | -1.38% | 3.50 | -1.02% | -0.46% | |
| 2021-08-27 | 3.58 | 3.59 | 3.29 | 3.36 | -7.95% | 0.39% | -4.92% | 77,043,300 | 257,846,000 | 311% | 3.35 | -8.50% | 3.46 | -5.00% | 3.49 | -3.54% | 3.53 | -2.54% | -0.36% | |
| 2021-08-26 | 3.64 | 3.69 | 3.61 | 3.65 | 0.00% | -0.22% | 0.66% | 19,992,500 | 73,128,000 | 119% | 3.66 | 0.33% | 3.64 | 0.47% | 3.62 | 0.31% | 3.63 | -0.03% | -0.12% | | |
|
