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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-04-16 | 5.16 | 5.22 | 5.14 | 5.19 | 0.97% | 0.12% | 0.62% | 7,103,700 | 36,828,000 | 79% | 5.18 | 1.49% | 5.14 | 0.75% | 5.12 | 0.51% | 5.16 | -0.31% | -0.96% |  |
| 2021-04-15 | 5.14 | 5.16 | 5.07 | 5.14 | 0.39% | 0.63% | -0.66% | 3,522,200 | 17,991,000 | 39% | 5.11 | 0.22% | 5.10 | -0.06% | 5.09 | 0.08% | 5.17 | -0.62% | -1.02% |  |
| 2021-04-14 | 5.11 | 5.14 | 5.03 | 5.12 | 0.59% | 0.45% | -1.65% | 5,251,600 | 26,770,000 | 53% | 5.10 | -0.08% | 5.10 | 0.24% | 5.09 | -0.37% | 5.21 | -1.05% | -0.97% | |
| 2021-04-13 | 5.18 | 5.18 | 5.03 | 5.09 | -0.59% | -0.22% | -3.25% | 6,763,100 | 34,498,000 | 61% | 5.10 | -0.14% | 5.09 | 0.10% | 5.11 | -0.33% | 5.26 | -0.70% | -0.89% | |
| 2021-04-12 | 5.13 | 5.23 | 5.03 | 5.12 | 1.59% | 0.23% | -3.36% | 13,269,000 | 67,776,000 | 118% | 5.11 | 0.99% | 5.09 | -0.47% | 5.13 | -1.10% | 5.30 | -1.06% | -0.89% | |
| 2021-04-09 | 5.17 | 5.19 | 5.02 | 5.04 | -1.75% | -0.36% | -5.88% | 8,432,300 | 42,653,000 | 76% | 5.06 | -0.51% | 5.11 | -0.82% | 5.18 | -0.96% | 5.36 | -1.29% | -0.80% | |
| 2021-04-08 | 5.17 | 5.19 | 5.00 | 5.13 | -0.77% | 0.90% | -5.44% | 14,071,100 | 71,543,000 | 117% | 5.08 | -1.83% | 5.15 | -2.07% | 5.23 | -1.67% | 5.43 | -1.44% | -0.69% | |
| 2021-04-07 | 5.30 | 5.32 | 5.11 | 5.17 | -2.27% | -0.17% | -6.07% | 12,259,200 | 63,485,000 | 100% | 5.18 | -2.27% | 5.26 | -1.61% | 5.32 | -1.88% | 5.50 | -1.50% | -0.56% | |
| 2021-04-06 | 5.33 | 5.34 | 5.27 | 5.29 | 0.00% | -0.17% | -5.33% | 4,361,200 | 23,110,000 | 33% | 5.30 | -0.43% | 5.35 | -0.61% | 5.42 | -0.66% | 5.59 | -0.62% | -0.41% | |
| 2021-04-02 | 5.40 | 5.43 | 5.24 | 5.29 | -2.76% | -0.60% | -5.92% | 14,283,300 | 76,016,000 | 100% | 5.32 | -2.47% | 5.38 | -1.90% | 5.46 | -1.39% | 5.62 | -1.02% | -0.34% | |
| 2021-04-01 | 5.47 | 5.50 | 5.43 | 5.44 | 0.18% | -0.31% | -4.24% | 5,265,600 | 28,737,000 | 36% | 5.46 | 0.68% | 5.49 | -0.56% | 5.54 | -0.81% | 5.68 | -0.89% | -0.22% | |
| 2021-03-31 | 5.45 | 5.53 | 5.30 | 5.43 | 0.56% | 0.18% | -5.27% | 11,519,300 | 62,436,000 | 63% | 5.42 | -2.22% | 5.52 | -1.31% | 5.58 | -0.92% | 5.73 | -0.14% | -0.08% | |
| 2021-03-30 | 5.66 | 5.74 | 5.40 | 5.40 | -3.57% | -2.58% | -5.92% | 15,705,800 | 87,051,000 | 87% | 5.54 | -0.95% | 5.59 | -1.13% | 5.63 | -1.26% | 5.74 | -0.28% | -0.08% | |
| 2021-03-29 | 5.67 | 5.68 | 5.56 | 5.60 | -2.10% | 0.07% | -2.71% | 8,515,700 | 47,650,000 | 46% | 5.60 | -1.10% | 5.65 | -0.39% | 5.71 | -0.54% | 5.76 | -0.69% | -0.02% | |
| 2021-03-26 | 5.72 | 5.72 | 5.60 | 5.72 | 0.18% | 1.10% | -1.31% | 9,606,300 | 54,357,000 | 44% | 5.66 | -0.37% | 5.68 | -0.99% | 5.74 | -0.47% | 5.80 | -0.14% | 0.15% | |
| 2021-03-25 | 5.70 | 5.77 | 5.52 | 5.71 | 1.06% | 0.55% | -1.62% | 16,540,900 | 93,943,000 | 73% | 5.68 | -0.02% | 5.73 | -0.62% | 5.76 | -0.93% | 5.80 | -0.14% | 0.12% | |
| 2021-03-24 | 5.82 | 5.82 | 5.58 | 5.65 | -2.59% | -0.53% | -2.79% | 16,452,900 | 93,448,000 | 73% | 5.68 | -2.37% | 5.77 | -0.83% | 5.82 | 0.21% | 5.81 | -0.17% | -0.07% | |
| 2021-03-23 | 5.83 | 5.91 | 5.73 | 5.80 | -0.34% | -0.31% | -0.38% | 20,268,100 | 117,921,000 | 92% | 5.82 | 0.41% | 5.82 | -0.56% | 5.81 | 0.29% | 5.82 | 0.03% | -0.06% | |
| 2021-03-22 | 5.85 | 5.94 | 5.71 | 5.82 | 0.00% | 0.45% | 0.00% | 17,001,800 | 98,511,000 | 74% | 5.79 | -0.72% | 5.85 | 0.76% | 5.79 | -0.75% | 5.82 | 0.07% | -0.09% | |
| 2021-03-19 | 5.91 | 5.94 | 5.74 | 5.82 | -1.52% | -0.27% | 0.07% | 16,771,700 | 97,888,000 | 77% | 5.84 | -0.73% | 5.81 | 0.49% | 5.83 | 0.05% | 5.82 | 0.16% | -0.12% | |
| 2021-03-18 | 5.56 | 6.07 | 5.48 | 5.91 | 6.29% | 0.53% | 1.77% | 37,999,900 | 223,413,000 | 187% | 5.88 | 5.25% | 5.78 | -0.53% | 5.83 | 0.40% | 5.81 | 0.47% | -0.16% | |
| 2021-03-17 | 5.83 | 5.84 | 5.43 | 5.56 | -3.30% | -0.47% | -3.81% | 15,304,200 | 85,491,000 | 83% | 5.59 | -2.50% | 5.81 | -0.79% | 5.81 | -0.53% | 5.78 | -0.10% | -0.24% | |
| 2021-03-16 | 5.89 | 5.96 | 5.54 | 5.75 | -2.38% | 0.37% | -0.62% | 20,629,400 | 118,194,000 | 118% | 5.73 | -3.54% | 5.85 | -0.34% | 5.84 | -0.17% | 5.79 | 0.28% | -0.25% | |
| 2021-03-15 | 5.88 | 6.09 | 5.77 | 5.89 | 0.17% | -0.83% | 2.08% | 38,373,600 | 227,918,000 | 229% | 5.94 | 2.08% | 5.87 | 1.15% | 5.85 | 1.00% | 5.77 | 1.07% | -0.33% | |
| 2021-03-12 | 5.79 | 5.93 | 5.68 | 5.88 | 1.73% | 1.07% | 3.00% | 20,380,700 | 118,584,000 | 132% | 5.82 | 0.55% | 5.81 | 0.12% | 5.79 | 0.42% | 5.71 | -0.45% | -0.49% | |
| 2021-03-11 | 5.83 | 5.88 | 5.70 | 5.78 | 0.00% | -0.10% | 0.78% | 15,749,400 | 91,122,000 | 93% | 5.79 | -0.46% | 5.80 | 0.35% | 5.77 | 0.52% | 5.74 | -2.03% | -0.46% | |
| 2021-03-10 | 5.80 | 5.91 | 5.67 | 5.78 | 0.35% | -0.57% | -1.26% | 17,070,300 | 99,224,000 | 83% | 5.81 | 0.22% | 5.78 | 0.73% | 5.74 | 0.84% | 5.85 | -0.09% | -0.15% | |
| 2021-03-09 | 5.61 | 6.00 | 5.51 | 5.76 | 4.16% | -0.69% | -1.69% | 27,387,200 | 158,838,000 | 137% | 5.80 | 3.33% | 5.74 | 2.45% | 5.69 | 1.68% | 5.86 | -0.24% | -0.17% | |
| 2021-03-08 | 5.62 | 5.70 | 5.53 | 5.53 | -1.95% | -1.48% | -5.84% | 6,425,700 | 36,067,000 | 33% | 5.61 | 0.32% | 5.60 | 0.20% | 5.59 | -0.23% | 5.87 | -0.20% | -0.15% | |
| 2021-03-05 | 5.62 | 5.65 | 5.50 | 5.64 | 0.00% | 0.80% | -4.16% | 6,144,400 | 34,376,000 | 31% | 5.60 | -0.04% | 5.59 | -0.02% | 5.61 | -1.84% | 5.89 | -0.27% | -0.10% | | |
|
