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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.00 | 12.09 | 11.80 | 12.05 | +0.08% | 0.89 | 1.06% |
| 2025-10-21 | 11.80 | 12.07 | 11.78 | 12.04 | +2.12% | 1.46 | 1.76% |
| 2025-10-20 | 11.99 | 12.05 | 11.73 | 11.79 | -0.59% | 1.25 | 1.52% |
| 2025-10-17 | 12.30 | 12.33 | 11.85 | 11.86 | -2.87% | 1.80 | 2.15% |
| 2025-10-16 | 12.43 | 12.43 | 12.16 | 12.21 | -1.77% | 1.60 | 1.88% |
| 2025-10-15 | 12.39 | 12.44 | 12.22 | 12.43 | +0.32% | 1.28 | 1.49% |
| 2025-10-14 | 12.48 | 12.59 | 12.31 | 12.39 | -0.64% | 1.61 | 1.86% |
| 2025-10-13 | 12.24 | 12.52 | 12.13 | 12.47 | -1.19% | 1.60 | 1.86% |
| 2025-10-10 | 12.56 | 12.68 | 12.44 | 12.62 | -0.24% | 1.98 | 2.27% |
| 2025-10-09 | 12.30 | 12.68 | 12.30 | 12.65 | +3.18% | 2.63 | 3.03% |
| 2025-09-30 | 12.40 | 12.45 | 12.25 | 12.26 | -0.73% | 1.48 | 1.73% |
| 2025-09-29 | 12.26 | 12.36 | 12.09 | 12.35 | +0.82% | 1.44 | 1.70% |
| 2025-09-26 | 12.48 | 12.50 | 12.24 | 12.25 | -2.78% | 1.98 | 2.31% |
| 2025-09-25 | 12.63 | 12.80 | 12.53 | 12.60 | -0.24% | 2.61 | 2.96% |
| 2025-09-24 | 12.18 | 12.68 | 12.09 | 12.63 | +3.27% | 2.98 | 3.45% |
| 2025-09-23 | 12.44 | 12.55 | 12.00 | 12.23 | -1.13% | 2.46 | 2.91% |
| 2025-09-22 | 12.14 | 12.46 | 12.14 | 12.37 | +0.73% | 2.16 | 2.53% |
| 2025-09-19 | 12.55 | 12.60 | 12.16 | 12.28 | -2.15% | 3.05 | 3.56% |
| 2025-09-18 | 12.70 | 12.88 | 12.49 | 12.55 | -1.80% | 4.49 | 5.11% |
| 2025-09-17 | 12.87 | 12.87 | 12.72 | 12.78 | -0.85% | 2.67 | 3.01% |