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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.38 | 12.63 | 12.34 | 12.59 | +2.27% | 4.10 | 4.71% |
| 2025-06-23 | 12.06 | 12.32 | 11.96 | 12.31 | +0.57% | 2.56 | 3.01% |
| 2025-06-20 | 12.21 | 12.32 | 11.92 | 12.24 | +0.25% | 3.38 | 4.00% |
| 2025-06-19 | 12.35 | 12.60 | 12.18 | 12.21 | -1.21% | 3.85 | 4.48% |
| 2025-06-18 | 12.40 | 12.46 | 12.25 | 12.36 | -1.20% | 2.66 | 3.10% |
| 2025-06-17 | 12.62 | 12.69 | 12.30 | 12.51 | -1.03% | 3.89 | 4.50% |
| 2025-06-16 | 12.47 | 12.79 | 12.39 | 12.64 | +0.96% | 3.18 | 3.62% |
| 2025-06-13 | 12.92 | 12.94 | 12.50 | 12.52 | -3.25% | 5.15 | 5.85% |
| 2025-06-12 | 13.11 | 13.28 | 12.73 | 12.94 | -2.19% | 5.98 | 6.60% |
| 2025-06-11 | 13.20 | 13.36 | 12.93 | 13.23 | +0.53% | 6.86 | 7.49% |
| 2025-06-10 | 13.56 | 13.61 | 12.92 | 13.16 | -2.52% | 9.47 | 10.31% |
| 2025-06-09 | 13.33 | 14.03 | 13.33 | 13.50 | -0.66% | 16.16 | 17.07% |
| 2025-06-06 | 12.90 | 13.59 | 12.90 | 13.59 | +10.04% | 16.32 | 17.53% |
| 2025-06-05 | 12.34 | 12.47 | 12.09 | 12.35 | +1.90% | 4.53 | 5.30% |
| 2025-06-04 | 11.94 | 12.18 | 11.94 | 12.12 | +1.59% | 2.68 | 3.19% |
| 2025-06-03 | 11.77 | 12.07 | 11.75 | 11.93 | +0.08% | 1.74 | 2.10% |
| 2025-05-30 | 12.10 | 12.17 | 11.80 | 11.92 | -2.13% | 2.77 | 3.34% |
| 2025-05-29 | 11.99 | 12.28 | 11.88 | 12.18 | +1.92% | 3.16 | 3.74% |
| 2025-05-28 | 12.16 | 12.29 | 11.87 | 11.95 | -1.48% | 2.54 | 3.04% |
| 2025-05-27 | 12.30 | 12.35 | 12.01 | 12.13 | -1.38% | 3.08 | 3.66% |