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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.82 | 10.95 | 10.71 | 10.94 | +1.11% | 1.02 | 1.36% |
| 2025-12-16 | 11.10 | 11.11 | 10.82 | 10.82 | -2.61% | 0.93 | 1.22% |
| 2025-12-15 | 11.10 | 11.19 | 10.92 | 11.11 | +0.09% | 0.79 | 1.03% |
| 2025-12-12 | 11.20 | 11.21 | 11.07 | 11.10 | 0.00% | 0.80 | 1.04% |
| 2025-12-11 | 11.37 | 11.41 | 11.10 | 11.10 | -2.46% | 1.23 | 1.58% |
| 2025-12-10 | 11.47 | 11.54 | 11.31 | 11.38 | -1.39% | 0.99 | 1.25% |
| 2025-12-09 | 11.58 | 11.90 | 11.50 | 11.54 | -0.52% | 1.23 | 1.51% |
| 2025-12-08 | 11.52 | 11.66 | 11.51 | 11.60 | +0.69% | 0.90 | 1.12% |
| 2025-12-05 | 11.35 | 11.54 | 11.30 | 11.52 | +0.96% | 0.78 | 0.97% |
| 2025-12-04 | 11.69 | 11.70 | 11.31 | 11.41 | -2.23% | 1.28 | 1.61% |
| 2025-12-03 | 12.07 | 12.08 | 11.61 | 11.67 | -2.83% | 1.87 | 2.30% |
| 2025-12-02 | 12.14 | 12.19 | 11.99 | 12.01 | -1.64% | 1.11 | 1.32% |
| 2025-12-01 | 12.18 | 12.24 | 12.08 | 12.21 | 0.00% | 1.17 | 1.38% |
| 2025-11-28 | 11.81 | 12.27 | 11.79 | 12.21 | +3.04% | 2.00 | 2.37% |
| 2025-11-27 | 11.98 | 12.05 | 11.82 | 11.85 | -1.09% | 0.97 | 1.17% |
| 2025-11-26 | 12.20 | 12.33 | 11.97 | 11.98 | -2.20% | 1.29 | 1.52% |
| 2025-11-25 | 12.10 | 12.29 | 12.07 | 12.25 | +1.49% | 1.45 | 1.70% |
| 2025-11-24 | 11.70 | 12.11 | 11.60 | 12.07 | +3.61% | 1.95 | 2.35% |
| 2025-11-21 | 12.07 | 12.20 | 11.63 | 11.65 | -4.04% | 1.85 | 2.25% |
| 2025-11-20 | 12.25 | 12.42 | 12.05 | 12.14 | -0.41% | 1.36 | 1.61% |