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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.42 | 15.83 | 14.70 | 14.75 | -5.45% | 21.97 | 20.78% |
| 2026-02-12 | 16.53 | 16.53 | 15.60 | 15.60 | +3.79% | 29.95 | 26.65% |
| 2026-02-11 | 15.00 | 15.59 | 14.99 | 15.03 | -3.22% | 19.00 | 17.98% |
| 2026-02-10 | 14.38 | 15.53 | 14.10 | 15.53 | +9.99% | 17.54 | 16.52% |
| 2026-02-09 | 13.80 | 14.43 | 13.74 | 14.12 | +4.59% | 10.31 | 10.54% |
| 2026-02-06 | 13.14 | 13.74 | 12.69 | 13.50 | +0.67% | 8.61 | 9.35% |
| 2026-02-05 | 13.52 | 14.14 | 13.41 | 13.41 | -3.59% | 8.64 | 9.08% |
| 2026-02-04 | 14.31 | 14.34 | 13.60 | 13.91 | -5.57% | 11.79 | 12.17% |
| 2026-02-03 | 13.84 | 15.00 | 13.50 | 14.73 | +6.51% | 17.12 | 17.38% |
| 2026-02-02 | 14.20 | 15.20 | 13.83 | 13.83 | -2.95% | 17.49 | 17.42% |
| 2026-01-30 | 13.55 | 14.38 | 13.15 | 14.25 | +3.41% | 15.54 | 15.96% |
| 2026-01-29 | 13.40 | 14.49 | 13.39 | 13.78 | -3.50% | 17.05 | 17.61% |
| 2026-01-28 | 14.28 | 14.28 | 13.95 | 14.28 | +10.02% | 8.26 | 8.33% |
| 2026-01-27 | 12.88 | 13.14 | 12.60 | 12.98 | -1.44% | 9.77 | 10.95% |
| 2026-01-26 | 12.10 | 13.17 | 12.01 | 13.17 | +10.03% | 7.16 | 8.17% |
| 2026-01-23 | 11.95 | 12.00 | 11.87 | 11.97 | +0.17% | 1.52 | 1.83% |
| 2026-01-22 | 11.88 | 11.97 | 11.81 | 11.95 | +1.19% | 1.63 | 1.97% |
| 2026-01-21 | 11.71 | 11.90 | 11.66 | 11.81 | +0.68% | 1.11 | 1.36% |
| 2026-01-20 | 12.05 | 12.05 | 11.66 | 11.73 | -2.17% | 1.65 | 2.01% |
| 2026-01-19 | 11.90 | 12.06 | 11.77 | 11.99 | +0.33% | 1.34 | 1.61% |