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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.50 | 12.55 | 12.12 | 12.19 | -2.01% | 1.60 | 1.87% |
| 2025-11-18 | 12.36 | 12.57 | 12.26 | 12.44 | +0.40% | 1.52 | 1.76% |
| 2025-11-17 | 12.16 | 12.40 | 12.13 | 12.39 | +1.47% | 1.65 | 1.93% |
| 2025-11-14 | 12.36 | 12.45 | 12.21 | 12.21 | -2.08% | 1.52 | 1.77% |
| 2025-11-13 | 12.12 | 12.53 | 12.03 | 12.47 | +2.97% | 2.17 | 2.54% |
| 2025-11-12 | 12.41 | 12.41 | 12.05 | 12.11 | -2.42% | 1.62 | 1.92% |
| 2025-11-11 | 12.31 | 12.50 | 12.31 | 12.41 | +0.24% | 1.27 | 1.47% |
| 2025-11-10 | 12.25 | 12.42 | 12.24 | 12.38 | +1.06% | 1.40 | 1.63% |
| 2025-11-07 | 12.33 | 12.35 | 12.22 | 12.25 | -0.89% | 1.20 | 1.41% |
| 2025-11-06 | 12.39 | 12.40 | 12.26 | 12.36 | -0.40% | 1.28 | 1.49% |
| 2025-11-05 | 12.24 | 12.45 | 12.20 | 12.41 | 0.00% | 1.35 | 1.57% |
| 2025-11-04 | 12.54 | 12.54 | 12.28 | 12.41 | -1.35% | 1.78 | 2.06% |
| 2025-11-03 | 12.46 | 12.58 | 12.39 | 12.58 | +0.08% | 1.70 | 1.96% |
| 2025-10-31 | 12.46 | 12.79 | 12.31 | 12.57 | +1.70% | 2.63 | 3.00% |
| 2025-10-30 | 12.34 | 12.56 | 12.25 | 12.36 | +0.24% | 2.29 | 2.65% |
| 2025-10-29 | 12.30 | 12.38 | 12.22 | 12.33 | -0.48% | 1.18 | 1.38% |
| 2025-10-28 | 12.31 | 12.48 | 12.25 | 12.39 | +0.65% | 1.37 | 1.60% |
| 2025-10-27 | 12.46 | 12.46 | 12.25 | 12.31 | +0.90% | 1.52 | 1.77% |
| 2025-10-24 | 12.13 | 12.29 | 12.13 | 12.20 | +0.74% | 1.29 | 1.52% |
| 2025-10-23 | 12.00 | 12.12 | 11.81 | 12.11 | +0.50% | 1.19 | 1.43% |