美的集团(000333)股票信息
| 股票代码 | 000333 |
| 股票名称 | 美的集团 |
| 最新价/元 | 72.80 |
| 涨跌额/元 | 1.08 |
| 涨跌幅/% | 1.51 |
| 买入/元 | 72.80 |
| 卖出/元 | 72.85 |
| 昨收/元 | 71.72 |
| 今开/元 | 72.10 |
| 最高/元 | 73.34 |
| 最低/元 | 72.00 |
| 成交量/手 | 270500.87 |
| 成交额/万 | 197180.56 |
| 股净值/元 | 13.38 |
| 市净率 | 2.43 |
| 总市值/万 | 55890342.32 |
| 流通值/万 | 50343107.58 |
| 换手率/% | 0.39 |
| 入市日期 | 2013-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:20 |
美的集团(000333)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 72.10 | 72.80 | 1.08 | 1.51 | 270500.87 | 197180.56 | 0.39 |
| 2025-06-23 | 72.00 | 71.72 | -0.66 | -0.91 | 210544.95 | 151095.12 | 0.30 |
| 2025-06-20 | 71.35 | 72.38 | 1.05 | 1.47 | 229864.21 | 165576.72 | 0.33 |
| 2025-06-19 | 72.20 | 71.33 | -0.77 | -1.07 | 211253.41 | 151289.31 | 0.31 |
| 2025-06-18 | 72.19 | 72.10 | 0.04 | 0.06 | 175288.37 | 126564.82 | 0.25 |
| 2025-06-17 | 71.80 | 72.06 | 0.80 | 1.12 | 326394.78 | 236202.03 | 0.47 |
| 2025-06-16 | 71.60 | 71.26 | -0.22 | -0.31 | 250204.94 | 178403.78 | 0.36 |
| 2025-06-13 | 71.60 | 71.48 | -0.72 | -1.00 | 300452.04 | 214871.81 | 0.43 |
| 2025-06-12 | 72.51 | 72.20 | 0.19 | 0.26 | 347028.92 | 251041.35 | 0.50 |
| 2025-06-11 | 75.20 | 75.49 | 0.44 | 0.59 | 263083.46 | 198682.78 | 0.38 |
| 2025-06-10 | 75.63 | 75.05 | -0.35 | -0.46 | 321074.12 | 243349.83 | 0.46 |
| 2025-06-09 | 75.25 | 75.40 | -0.30 | -0.40 | 466955.88 | 350023.43 | 0.68 |
| 2025-06-06 | 75.37 | 75.70 | 0.45 | 0.60 | 275559.48 | 208101.90 | 0.40 |
| 2025-06-05 | 75.44 | 75.25 | -0.31 | -0.41 | 235803.08 | 177671.81 | 0.34 |
| 2025-06-04 | 75.78 | 75.56 | -0.35 | -0.46 | 367554.39 | 279093.46 | 0.53 |
| 2025-06-03 | 79.05 | 75.91 | -3.15 | -3.98 | 561907.81 | 429305.49 | 0.81 |
| 2025-05-30 | 78.74 | 79.06 | 0.08 | 0.10 | 215733.17 | 170312.61 | 0.31 |
| 2025-05-29 | 79.07 | 78.98 | -0.34 | -0.43 | 251677.31 | 198844.07 | 0.36 |
| 2025-05-28 | 78.98 | 79.32 | 0.84 | 1.07 | 240448.77 | 191134.31 | 0.35 |
| 2025-05-27 | 78.20 | 78.48 | 0.21 | 0.27 | 206448.98 | 162047.21 | 0.30 |
| 2025-05-26 | 78.72 | 78.27 | -0.62 | -0.79 | 241688.84 | 189369.63 | 0.35 |
| 2025-05-23 | 79.36 | 78.89 | -0.47 | -0.59 | 299745.89 | 238595.31 | 0.43 |
| 2025-05-22 | 78.73 | 79.36 | 0.56 | 0.71 | 234034.26 | 185037.67 | 0.34 |
| 2025-05-21 | 78.50 | 78.80 | 0.13 | 0.17 | 205438.26 | 161984.30 | 0.30 |
| 2025-05-20 | 77.53 | 78.67 | 1.09 | 1.41 | 277995.40 | 218460.47 | 0.40 |
| 2025-05-19 | 76.44 | 77.58 | 0.98 | 1.28 | 263086.25 | 203102.28 | 0.38 |
| 2025-05-16 | 76.21 | 76.60 | 0.10 | 0.13 | 238659.92 | 181997.44 | 0.35 |
| 2025-05-15 | 76.66 | 76.50 | -0.59 | -0.77 | 204901.85 | 157133.59 | 0.30 |
| 2025-05-14 | 76.90 | 77.09 | -0.02 | -0.03 | 292496.33 | 224875.93 | 0.42 |
| 2025-05-13 | 77.00 | 77.11 | 0.53 | 0.69 | 255278.41 | 196334.12 | 0.37 |
| 2025-05-12 | 76.10 | 76.58 | 0.78 | 1.03 | 272239.12 | 207897.92 | 0.39 |
| 2025-05-09 | 74.99 | 75.80 | 0.80 | 1.07 | 245638.98 | 186153.64 | 0.36 |
| 2025-05-08 | 74.35 | 75.00 | 0.64 | 0.86 | 277075.67 | 208109.46 | 0.40 |
| 2025-05-07 | 74.77 | 74.36 | 0.31 | 0.42 | 300281.02 | 223959.56 | 0.44 |
| 2025-05-06 | 74.23 | 74.05 | 0.43 | 0.58 | 346411.79 | 255624.96 | 0.50 |
| 2025-04-30 | 75.00 | 73.62 | -0.58 | -0.78 | 478100.26 | 354871.56 | 0.69 |
| 2025-04-29 | 73.26 | 74.20 | 0.97 | 1.33 | 234973.83 | 173374.02 | 0.34 |
| 2025-04-28 | 73.39 | 73.23 | 0.48 | 0.66 | 239660.15 | 175532.02 | 0.35 |
| 2025-04-25 | 72.95 | 72.75 | -0.20 | -0.27 | 170972.38 | 124407.85 | 0.25 |
| 2025-04-24 | 72.40 | 72.95 | 1.10 | 1.53 | 231807.50 | 168471.47 | 0.34 |
| 2025-04-23 | 72.10 | 71.85 | 0.13 | 0.18 | 225868.71 | 162742.32 | 0.33 |
| 2025-04-22 | 71.30 | 71.72 | 0.33 | 0.46 | 226155.00 | 162676.55 | 0.33 |
| 2025-04-21 | 70.78 | 71.39 | 0.47 | 0.66 | 177513.80 | 126293.08 | 0.26 |
| 2025-04-18 | 70.95 | 70.92 | -0.03 | -0.04 | 154483.83 | 109465.37 | 0.22 |
| 2025-04-17 | 70.74 | 70.95 | -0.05 | -0.07 | 195912.73 | 138882.33 | 0.28 |
| 2025-04-16 | 71.19 | 71.00 | -0.48 | -0.67 | 266729.43 | 189097.13 | 0.39 |
| 2025-04-15 | 70.10 | 71.48 | 1.56 | 2.23 | 343666.81 | 244144.28 | 0.50 |
| 2025-04-14 | 70.72 | 69.92 | -0.57 | -0.81 | 348835.05 | 244710.41 | 0.51 |
| 2025-04-11 | 70.52 | 70.49 | -0.60 | -0.84 | 295625.89 | 207565.75 | 0.43 |
| 2025-04-10 | 70.60 | 71.09 | 1.42 | 2.04 | 450848.52 | 319935.67 | 0.65 |
| 2025-04-09 | 69.19 | 69.67 | -0.56 | -0.80 | 578839.54 | 402783.85 | 0.84 |
| 2025-04-08 | 68.00 | 70.23 | 3.05 | 4.54 | 744733.32 | 515177.14 | 1.08 |
| 2025-04-07 | 68.22 | 67.18 | -6.18 | -8.42 | 880896.93 | 598699.18 | 1.28 |
| 2025-04-03 | 74.60 | 73.36 | -2.60 | -3.42 | 565988.74 | 417985.00 | 0.82 |
| 2025-04-02 | 75.35 | 75.96 | 0.57 | 0.76 | 268536.25 | 203692.51 | 0.39 |
| 2025-04-01 | 78.10 | 75.39 | -3.11 | -3.96 | 551816.54 | 420478.65 | 0.80 |
| 2025-03-31 | 76.90 | 78.50 | 1.63 | 2.12 | 689684.45 | 545899.66 | 1.00 |
| 2025-03-28 | 76.21 | 76.87 | 0.37 | 0.48 | 249114.31 | 190991.79 | 0.36 |
| 2025-03-27 | 76.79 | 76.50 | -0.29 | -0.38 | 257215.38 | 197404.29 | 0.37 |
| 2025-03-26 | 76.47 | 76.79 | -0.07 | -0.09 | 237068.58 | 181427.72 | 0.34 |
| 2025-03-25 | 76.81 | 76.86 | 0.80 | 1.05 | 324186.22 | 249371.83 | 0.47 |
| 2025-03-24 | 74.88 | 76.06 | 0.78 | 1.04 | 387348.11 | 294513.42 | 0.56 |
| 2025-03-21 | 74.77 | 75.28 | 0.11 | 0.15 | 384527.93 | 290319.12 | 0.56 |
| 2025-03-20 | 76.40 | 75.17 | -1.34 | -1.75 | 585693.19 | 443449.88 | 0.85 |
| 2025-03-19 | 77.23 | 76.51 | 1.53 | 2.04 | 1066261.03 | 816429.63 | 1.55 |
| 2025-03-18 | 72.00 | 74.98 | 3.10 | 4.31 | 779313.96 | 576223.83 | 1.13 |
| 2025-03-17 | 72.52 | 71.88 | 0.01 | 0.01 | 347332.87 | 249778.08 | 0.50 |
| 2025-03-14 | 70.03 | 71.87 | 1.86 | 2.66 | 425449.64 | 303626.20 | 0.62 |
| 2025-03-13 | 70.01 | 70.01 | -0.09 | -0.13 | 252621.64 | 177496.00 | 0.37 |
| 2025-03-12 | 70.98 | 70.10 | -0.83 | -1.17 | 301301.10 | 211763.16 | 0.44 |
| 2025-03-11 | 70.50 | 70.93 | -0.14 | -0.20 | 252824.97 | 178842.72 | 0.37 |
| 2025-03-10 | 70.81 | 71.07 | 0.28 | 0.40 | 273440.26 | 193725.93 | 0.40 |
| 2025-03-07 | 71.12 | 70.79 | -0.35 | -0.49 | 314826.60 | 222849.30 | 0.46 |
| 2025-03-06 | 71.91 | 71.14 | -0.61 | -0.85 | 402398.81 | 285788.15 | 0.58 |
| 2025-03-05 | 71.90 | 71.75 | -0.22 | -0.31 | 286186.20 | 205069.64 | 0.42 |
| 2025-03-04 | 71.28 | 71.97 | 0.97 | 1.37 | 300419.94 | 215909.78 | 0.44 |
| 2025-03-03 | 72.70 | 71.00 | -2.05 | -2.81 | 405917.82 | 290866.72 | 0.59 |
| 2025-02-28 | 72.75 | 73.05 | 0.57 | 0.79 | 506479.34 | 370297.89 | 0.73 |
| 2025-02-27 | 71.00 | 72.48 | 2.36 | 3.37 | 652482.35 | 470024.28 | 0.95 |
| 2025-02-26 | 68.71 | 70.12 | 1.09 | 1.58 | 404123.76 | 282075.37 | 0.59 |
| 2025-02-25 | 70.50 | 69.03 | -1.86 | -2.62 | 565998.67 | 393208.75 | 0.82 |
| 2025-02-24 | 70.65 | 70.89 | 0.30 | 0.43 | 469377.41 | 332631.74 | 0.68 |
| 2025-02-21 | 71.02 | 70.59 | -0.64 | -0.90 | 553390.13 | 390377.09 | 0.80 |
| 2025-02-20 | 71.41 | 71.23 | -0.22 | -0.31 | 314202.28 | 224181.02 | 0.46 |
| 2025-02-19 | 71.30 | 71.45 | -0.45 | -0.63 | 337150.17 | 240885.21 | 0.49 |
| 2025-02-18 | 71.99 | 71.90 | -0.14 | -0.19 | 293465.13 | 211787.83 | 0.43 |
| 2025-02-17 | 72.25 | 72.04 | -0.45 | -0.62 | 402358.06 | 288666.28 | 0.58 |
| 2025-02-14 | 72.12 | 72.49 | 0.35 | 0.49 | 234350.76 | 169781.96 | 0.34 |
| 2025-02-13 | 73.00 | 72.14 | -1.14 | -1.56 | 410664.44 | 297927.69 | 0.60 |
| 2025-02-12 | 73.46 | 73.28 | -0.42 | -0.57 | 228072.78 | 166713.87 | 0.33 |
| 2025-02-11 | 73.44 | 73.70 | 0.69 | 0.95 | 300440.16 | 220071.55 | 0.44 |
| 2025-02-10 | 73.32 | 73.01 | -0.43 | -0.59 | 318649.87 | 232495.74 | 0.46 |
| 2025-02-07 | 72.40 | 73.44 | 1.17 | 1.62 | 355349.68 | 258804.40 | 0.52 |
| 2025-02-06 | 72.18 | 72.27 | 0.06 | 0.08 | 285674.93 | 205831.32 | 0.41 |
| 2025-02-05 | 73.40 | 72.21 | -1.67 | -2.26 | 363510.88 | 262325.42 | 0.53 |
| 2025-01-27 | 72.86 | 73.88 | 1.06 | 1.46 | 280115.16 | 206603.90 | 0.41 |
| 2025-01-24 | 73.01 | 72.82 | -0.59 | -0.80 | 304860.76 | 222454.73 | 0.44 |
| 2025-01-23 | 73.40 | 73.41 | 0.41 | 0.56 | 270086.72 | 198152.65 | 0.39 |
| 2025-01-22 | 74.38 | 73.00 | -1.40 | -1.88 | 322179.97 | 235121.95 | 0.47 |
| 2025-01-21 | 75.26 | 74.40 | -0.49 | -0.65 | 162862.77 | 121731.57 | 0.24 |
日K线
周K线
月K线
