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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.01 | 12.40 | 11.56 | 12.30 | -2.07% | 7.22 | 8.71% |
| 2025-05-23 | 12.75 | 13.00 | 12.56 | 12.56 | -1.57% | 3.66 | 4.13% |
| 2025-05-22 | 13.06 | 13.17 | 12.74 | 12.76 | -2.89% | 4.04 | 4.50% |
| 2025-05-21 | 13.44 | 13.47 | 13.14 | 13.14 | -2.45% | 3.53 | 3.83% |
| 2025-05-20 | 13.38 | 13.65 | 13.13 | 13.47 | +0.22% | 4.64 | 4.98% |
| 2025-05-19 | 13.45 | 13.59 | 13.23 | 13.44 | +1.20% | 3.49 | 3.75% |
| 2025-05-16 | 13.15 | 13.50 | 13.02 | 13.28 | +0.08% | 4.08 | 4.40% |
| 2025-05-15 | 14.06 | 14.06 | 13.25 | 13.27 | -6.55% | 7.80 | 8.27% |
| 2025-05-14 | 13.38 | 14.23 | 13.38 | 14.20 | +4.80% | 11.92 | 12.25% |
| 2025-05-13 | 13.72 | 13.87 | 13.48 | 13.55 | -0.44% | 5.97 | 6.28% |
| 2025-05-12 | 13.69 | 13.74 | 13.45 | 13.61 | +0.81% | 4.09 | 4.34% |
| 2025-05-09 | 13.67 | 13.73 | 13.35 | 13.50 | -0.95% | 5.07 | 5.40% |
| 2025-05-08 | 13.67 | 13.85 | 13.59 | 13.63 | -1.37% | 6.65 | 6.98% |
| 2025-05-07 | 14.03 | 14.18 | 13.66 | 13.82 | -2.26% | 10.33 | 10.70% |
| 2025-05-06 | 13.85 | 14.29 | 13.68 | 14.14 | +2.69% | 12.55 | 12.87% |