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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.03 | 19.90 | 18.38 | 19.40 | +2.37% | 39.80 | 29.72% |
| 2026-03-20 | 19.47 | 20.59 | 18.95 | 18.95 | -1.92% | 55.24 | 40.22% |
| 2026-03-19 | 18.22 | 19.32 | 18.22 | 19.32 | +10.02% | 13.67 | 10.31% |
| 2026-03-18 | 16.00 | 17.56 | 16.00 | 17.56 | +10.03% | 13.35 | 11.33% |
| 2026-03-17 | 16.66 | 16.71 | 15.94 | 15.96 | -4.14% | 14.46 | 12.81% |
| 2026-03-16 | 15.78 | 16.82 | 15.66 | 16.65 | -1.83% | 21.20 | 18.77% |
| 2026-03-13 | 18.10 | 18.13 | 16.96 | 16.96 | -9.98% | 18.87 | 15.73% |
| 2026-03-12 | 17.62 | 19.11 | 17.62 | 18.84 | +6.26% | 42.95 | 33.48% |
| 2026-03-11 | 18.17 | 18.54 | 17.51 | 17.73 | -0.95% | 38.58 | 30.76% |
| 2026-03-10 | 19.01 | 19.73 | 17.60 | 17.90 | -0.22% | 50.84 | 39.61% |
| 2026-03-09 | 16.53 | 17.94 | 15.81 | 17.94 | +9.99% | 38.49 | 32.42% |
| 2026-03-06 | 15.17 | 16.31 | 15.08 | 16.31 | +9.98% | 15.08 | 13.83% |
| 2026-03-05 | 13.80 | 14.83 | 13.55 | 14.83 | +10.01% | 15.51 | 15.42% |
| 2026-03-04 | 12.96 | 13.88 | 12.96 | 13.48 | +4.01% | 7.83 | 8.37% |
| 2026-03-03 | 14.42 | 14.53 | 12.96 | 12.96 | -10.00% | 11.62 | 12.45% |
| 2026-03-02 | 14.30 | 14.68 | 14.30 | 14.40 | -4.00% | 9.62 | 9.56% |
| 2026-02-27 | 14.25 | 15.24 | 14.10 | 15.00 | +2.74% | 15.35 | 14.88% |
| 2026-02-26 | 14.08 | 14.68 | 14.02 | 14.60 | +4.21% | 15.58 | 15.59% |
| 2026-02-25 | 14.34 | 14.39 | 13.93 | 14.01 | -1.75% | 8.27 | 8.44% |
| 2026-02-24 | 14.92 | 14.95 | 14.25 | 14.26 | -3.32% | 9.67 | 9.66% |