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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.86 | 15.20 | 14.52 | 14.73 | -0.87% | 10.76 | 10.43% |
| 2025-08-18 | 14.31 | 14.98 | 14.21 | 14.86 | +4.50% | 10.36 | 10.18% |
| 2025-08-15 | 13.84 | 14.28 | 13.82 | 14.22 | +2.45% | 7.41 | 7.53% |
| 2025-08-14 | 14.25 | 14.27 | 13.88 | 13.88 | -2.18% | 8.56 | 8.75% |
| 2025-08-13 | 13.66 | 14.26 | 13.61 | 14.19 | +3.80% | 10.77 | 11.01% |
| 2025-08-12 | 13.56 | 13.92 | 13.56 | 13.67 | +0.89% | 6.29 | 6.59% |
| 2025-08-11 | 13.32 | 13.69 | 13.25 | 13.55 | +1.80% | 5.01 | 5.31% |
| 2025-08-08 | 13.40 | 13.50 | 13.28 | 13.31 | -0.75% | 3.09 | 3.32% |
| 2025-08-07 | 13.52 | 13.61 | 13.37 | 13.41 | -0.59% | 3.52 | 3.76% |
| 2025-08-06 | 13.43 | 13.53 | 13.28 | 13.49 | +0.45% | 4.38 | 4.69% |
| 2025-08-05 | 13.05 | 13.48 | 12.98 | 13.43 | +2.75% | 5.50 | 5.96% |
| 2025-08-04 | 12.91 | 13.08 | 12.86 | 13.07 | -0.38% | 2.08 | 2.30% |
| 2025-08-01 | 13.19 | 13.26 | 12.81 | 13.12 | -0.23% | 4.11 | 4.53% |
| 2025-07-31 | 12.97 | 13.45 | 12.95 | 13.15 | +1.39% | 5.39 | 5.86% |
| 2025-07-30 | 13.22 | 13.24 | 12.91 | 12.97 | -2.41% | 3.88 | 4.27% |
| 2025-07-29 | 13.39 | 13.48 | 13.18 | 13.29 | -1.26% | 3.54 | 3.84% |
| 2025-07-28 | 13.41 | 13.51 | 13.27 | 13.46 | -0.52% | 4.29 | 4.60% |
| 2025-07-25 | 13.36 | 13.75 | 13.21 | 13.53 | +2.19% | 6.82 | 7.28% |
| 2025-07-24 | 13.09 | 13.32 | 13.09 | 13.24 | +0.76% | 3.13 | 3.41% |
| 2025-07-23 | 13.20 | 13.38 | 13.05 | 13.14 | -0.38% | 3.46 | 3.77% |