美利云 sz.000815
19.19
+2.90%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.80 | 19.27 | 18.27 | 19.19 | +2.90% | 11.13 | 8.47% |
| 2026-05-21 | 19.99 | 20.15 | 18.50 | 18.65 | -7.26% | 15.60 | 11.62% |
| 2026-05-20 | 20.80 | 21.08 | 20.00 | 20.11 | -4.78% | 13.88 | 9.84% |
| 2026-05-19 | 20.55 | 21.13 | 20.00 | 21.12 | +1.78% | 15.63 | 10.84% |
| 2026-05-18 | 20.94 | 21.77 | 20.53 | 20.75 | -1.38% | 14.17 | 9.74% |
| 2026-05-15 | 21.36 | 22.44 | 20.80 | 21.04 | -1.41% | 20.96 | 14.06% |
| 2026-05-14 | 22.51 | 22.77 | 21.30 | 21.34 | -5.03% | 22.01 | 14.45% |
| 2026-05-13 | 21.05 | 22.80 | 20.82 | 22.47 | +5.30% | 30.61 | 19.94% |
| 2026-05-12 | 21.87 | 22.06 | 21.07 | 21.34 | -2.29% | 18.74 | 12.59% |
| 2026-05-11 | 22.98 | 22.98 | 21.70 | 21.84 | -4.88% | 29.86 | 19.55% |
| 2026-05-08 | 21.93 | 23.45 | 21.60 | 22.96 | +3.75% | 38.01 | 24.25% |
| 2026-05-07 | 21.40 | 23.00 | 21.10 | 22.13 | +5.78% | 49.49 | 31.93% |
| 2026-05-06 | 20.51 | 20.92 | 20.51 | 20.92 | +9.99% | 17.10 | 11.79% |
| 2026-04-30 | 19.80 | 20.11 | 19.00 | 19.02 | -4.23% | 15.69 | 11.72% |
| 2026-04-29 | 19.61 | 20.55 | 19.31 | 19.86 | -1.14% | 18.63 | 13.35% |
| 2026-04-28 | 19.30 | 20.29 | 19.22 | 20.09 | +2.29% | 17.20 | 12.42% |
| 2026-04-27 | 18.98 | 20.27 | 18.58 | 19.64 | +2.45% | 16.37 | 12.04% |
| 2026-04-24 | 20.77 | 20.78 | 18.76 | 19.17 | -5.89% | 19.78 | 14.58% |
| 2026-04-23 | 20.86 | 21.70 | 20.25 | 20.37 | -3.55% | 22.19 | 15.32% |
| 2026-04-22 | 20.73 | 21.21 | 20.11 | 21.12 | +1.10% | 26.44 | 18.34% |