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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.46 | 13.47 | 13.15 | 13.19 | -2.80% | 5.49 | 5.97% |
| 2025-07-21 | 13.50 | 13.63 | 13.38 | 13.57 | -0.07% | 4.77 | 5.08% |
| 2025-07-18 | 13.43 | 13.64 | 13.24 | 13.58 | +1.49% | 7.30 | 7.78% |
| 2025-07-17 | 13.21 | 13.44 | 13.10 | 13.38 | +0.38% | 5.24 | 5.66% |
| 2025-07-16 | 13.38 | 13.80 | 13.24 | 13.33 | -0.15% | 8.82 | 9.38% |
| 2025-07-15 | 13.05 | 13.64 | 12.98 | 13.35 | +3.89% | 10.57 | 11.41% |
| 2025-07-14 | 12.96 | 12.98 | 12.76 | 12.85 | -0.85% | 2.64 | 2.95% |
| 2025-07-11 | 12.80 | 13.08 | 12.77 | 12.96 | +1.49% | 4.50 | 5.01% |
| 2025-07-10 | 12.70 | 12.88 | 12.64 | 12.77 | +0.16% | 2.76 | 3.11% |
| 2025-07-09 | 12.94 | 12.94 | 12.70 | 12.75 | -1.54% | 3.06 | 3.44% |
| 2025-07-08 | 12.68 | 12.96 | 12.58 | 12.95 | +1.97% | 3.78 | 4.24% |
| 2025-07-07 | 12.60 | 12.73 | 12.42 | 12.70 | -1.40% | 3.98 | 4.55% |
| 2025-07-04 | 12.84 | 13.36 | 12.81 | 12.88 | 0.00% | 6.32 | 6.94% |
| 2025-07-03 | 13.02 | 13.06 | 12.82 | 12.88 | -0.92% | 4.24 | 4.72% |
| 2025-07-02 | 12.65 | 13.11 | 12.39 | 13.00 | +3.01% | 7.51 | 8.42% |
| 2025-07-01 | 12.90 | 12.95 | 12.59 | 12.62 | -2.17% | 3.95 | 4.48% |
| 2025-06-30 | 12.87 | 12.98 | 12.81 | 12.90 | 0.00% | 3.51 | 3.92% |
| 2025-06-27 | 12.90 | 13.20 | 12.77 | 12.90 | -0.46% | 4.73 | 5.25% |
| 2025-06-26 | 12.70 | 13.25 | 12.55 | 12.96 | +1.81% | 6.96 | 7.73% |
| 2025-06-25 | 12.61 | 12.77 | 12.46 | 12.73 | +1.11% | 4.50 | 5.13% |