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 | 71.58 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.14 |
| 买入/元 | 71.58 |
| 卖出/元 | 71.59 |
| 昨收/元 | 71.48 |
| 今开/元 | 71.40 |
| 最高/元 | 71.83 |
| 最低/元 | 71.29 |
| 成交量/手 | 201184.05 |
| 成交额/万 | 143993.82 |
| 股净值/元 | 13.16 |
| 市净率 | 2.39 |
| 总市值/万 | 54937813.35 |
| 流通值/万 | 49550681.77 |
| 换手率/% | 0.29 |
| 入市日期 | 2013-09-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-08-08 16:16:26 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 71.40 | 71.58 | 0.10 | 0.14 | 201184.05 | 143993.82 | 0.29 |
| 2025-08-07 | 71.51 | 71.48 | -0.22 | -0.31 | 203615.65 | 145665.08 | 0.29 |
| 2025-08-06 | 71.38 | 71.70 | 0.32 | 0.45 | 221358.49 | 158354.96 | 0.32 |
| 2025-08-05 | 71.11 | 71.38 | 0.44 | 0.62 | 191748.45 | 136534.09 | 0.28 |
| 2025-08-04 | 70.55 | 70.94 | 0.15 | 0.21 | 197766.42 | 139839.87 | 0.29 |
| 2025-08-01 | 70.20 | 70.79 | 0.60 | 0.86 | 286446.67 | 201914.79 | 0.41 |
| 2025-07-31 | 72.00 | 70.19 | -1.92 | -2.66 | 694777.14 | 489578.43 | 1.00 |
| 2025-07-30 | 71.49 | 72.11 | 0.87 | 1.22 | 411325.30 | 296484.91 | 0.59 |
| 2025-07-29 | 71.94 | 71.24 | -0.70 | -0.97 | 398369.31 | 284358.98 | 0.58 |
| 2025-07-28 | 72.82 | 71.94 | -0.82 | -1.13 | 377736.32 | 272563.71 | 0.55 |
| 2025-07-25 | 73.40 | 72.76 | -0.75 | -1.02 | 244562.08 | 178042.18 | 0.35 |
| 2025-07-24 | 73.70 | 73.51 | 0.01 | 0.01 | 290699.15 | 213405.18 | 0.42 |
| 2025-07-23 | 73.20 | 73.50 | 0.31 | 0.42 | 369872.40 | 271870.08 | 0.53 |
| 2025-07-22 | 72.58 | 73.19 | 0.64 | 0.88 | 357204.11 | 260292.43 | 0.52 |
| 2025-07-21 | 72.61 | 72.55 | -0.28 | -0.38 | 308970.62 | 224401.11 | 0.45 |
| 2025-07-18 | 72.87 | 72.83 | 0.20 | 0.28 | 219512.30 | 159648.22 | 0.32 |
| 2025-07-17 | 72.75 | 72.63 | -0.26 | -0.36 | 247299.94 | 180413.52 | 0.36 |
| 2025-07-16 | 73.47 | 72.89 | -0.32 | -0.44 | 206888.07 | 151427.84 | 0.30 |
| 2025-07-15 | 73.11 | 73.21 | 0.11 | 0.15 | 249009.78 | 182126.55 | 0.36 |
| 2025-07-14 | 72.47 | 73.10 | 0.62 | 0.86 | 233739.00 | 170224.70 | 0.34 |
| 2025-07-11 | 71.74 | 72.48 | 0.80 | 1.12 | 320553.69 | 232447.10 | 0.46 |
| 2025-07-10 | 71.84 | 71.68 | -0.12 | -0.17 | 231513.88 | 165698.34 | 0.34 |
| 2025-07-09 | 72.07 | 71.80 | -0.42 | -0.58 | 272052.67 | 195848.94 | 0.39 |
| 2025-07-08 | 72.55 | 72.22 | -0.33 | -0.46 | 256866.51 | 185648.30 | 0.37 |
| 2025-07-07 | 73.20 | 72.55 | -0.93 | -1.27 | 215453.34 | 156732.49 | 0.31 |
| 2025-07-04 | 72.88 | 73.48 | 0.59 | 0.81 | 211462.24 | 154879.05 | 0.31 |
| 2025-07-03 | 72.79 | 72.89 | 0.39 | 0.54 | 179369.23 | 130439.98 | 0.26 |
| 2025-07-02 | 72.11 | 72.50 | 0.39 | 0.54 | 266154.79 | 192945.37 | 0.39 |
| 2025-07-01 | 72.28 | 72.11 | -0.09 | -0.13 | 186252.09 | 134176.05 | 0.27 |
| 2025-06-30 | 72.25 | 72.20 | -0.08 | -0.11 | 193022.59 | 139482.83 | 0.28 |
| 2025-06-27 | 73.06 | 72.28 | -0.82 | -1.12 | 223640.21 | 162334.95 | 0.32 |
| 2025-06-26 | 73.00 | 73.10 | -0.08 | -0.11 | 226726.19 | 165810.21 | 0.33 |
| 2025-06-25 | 72.80 | 73.18 | 0.38 | 0.52 | 243275.43 | 177205.89 | 0.35 |
| 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 |
日K线
周K线
月K线
