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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.20 | 12.23 | 11.82 | 11.95 | -1.57% | 2.65 | 3.17% |
| 2026-01-15 | 12.57 | 12.60 | 12.05 | 12.14 | -1.70% | 3.03 | 3.56% |
| 2026-01-14 | 11.95 | 12.55 | 11.93 | 12.35 | +3.35% | 4.92 | 5.74% |
| 2026-01-13 | 12.52 | 12.59 | 11.95 | 11.95 | -3.47% | 3.11 | 3.68% |
| 2026-01-12 | 12.15 | 12.45 | 12.02 | 12.38 | +2.82% | 4.04 | 4.73% |
| 2026-01-09 | 11.80 | 12.10 | 11.80 | 12.04 | +1.43% | 2.49 | 2.99% |
| 2026-01-08 | 11.50 | 11.97 | 11.44 | 11.87 | +3.31% | 2.95 | 3.61% |
| 2026-01-07 | 11.52 | 11.71 | 11.38 | 11.49 | -0.43% | 1.76 | 2.20% |
| 2026-01-06 | 11.41 | 11.60 | 11.40 | 11.54 | +1.23% | 1.44 | 1.80% |
| 2026-01-05 | 11.22 | 11.42 | 11.19 | 11.40 | +1.88% | 1.56 | 1.97% |
| 2025-12-31 | 11.20 | 11.26 | 11.14 | 11.19 | +0.27% | 0.81 | 1.04% |
| 2025-12-30 | 11.30 | 11.36 | 11.13 | 11.16 | -1.85% | 1.18 | 1.51% |
| 2025-12-29 | 11.30 | 11.43 | 11.25 | 11.37 | +0.62% | 0.99 | 1.25% |
| 2025-12-26 | 11.37 | 11.37 | 11.24 | 11.30 | -0.18% | 0.97 | 1.23% |
| 2025-12-25 | 11.27 | 11.36 | 11.20 | 11.32 | +0.18% | 0.98 | 1.24% |
| 2025-12-24 | 11.03 | 11.47 | 10.97 | 11.30 | +2.82% | 2.01 | 2.56% |
| 2025-12-23 | 11.12 | 11.15 | 10.95 | 10.99 | -1.17% | 0.81 | 1.05% |
| 2025-12-22 | 11.03 | 11.20 | 10.97 | 11.12 | +1.00% | 0.75 | 0.96% |
| 2025-12-19 | 10.97 | 11.06 | 10.91 | 11.01 | +0.27% | 0.69 | 0.90% |
| 2025-12-18 | 10.84 | 11.10 | 10.81 | 10.98 | +0.37% | 0.92 | 1.20% |