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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.92 | 13.05 | 12.72 | 12.89 | -0.85% | 3.92 | 4.39% |
| 2025-09-15 | 12.82 | 13.24 | 12.70 | 13.00 | -4.41% | 5.30 | 5.87% |
| 2025-09-12 | 13.65 | 13.99 | 13.53 | 13.60 | -0.87% | 4.33 | 4.52% |
| 2025-09-11 | 13.86 | 13.88 | 13.60 | 13.72 | +1.55% | 4.07 | 4.27% |
| 2025-09-10 | 13.61 | 13.78 | 13.44 | 13.51 | +2.43% | 4.02 | 4.26% |
| 2025-09-09 | 13.42 | 13.43 | 13.16 | 13.19 | -1.64% | 2.13 | 2.32% |
| 2025-09-08 | 13.49 | 13.53 | 13.31 | 13.41 | -0.37% | 2.46 | 2.64% |
| 2025-09-05 | 13.22 | 13.48 | 13.00 | 13.46 | +2.20% | 3.18 | 3.44% |
| 2025-09-04 | 13.37 | 13.49 | 12.83 | 13.17 | -1.13% | 3.83 | 4.16% |
| 2025-09-03 | 13.90 | 13.97 | 13.22 | 13.32 | -4.03% | 4.15 | 4.40% |
| 2025-09-02 | 14.60 | 14.64 | 13.70 | 13.88 | -4.47% | 6.18 | 6.35% |
| 2025-09-01 | 14.98 | 15.16 | 14.51 | 14.53 | -2.02% | 6.48 | 6.33% |
| 2025-08-29 | 15.22 | 15.26 | 14.71 | 14.83 | -3.95% | 9.46 | 9.12% |
| 2025-08-28 | 14.62 | 15.72 | 14.40 | 15.44 | +5.61% | 14.84 | 14.19% |
| 2025-08-27 | 14.90 | 15.35 | 14.62 | 14.62 | -0.81% | 11.81 | 11.32% |
| 2025-08-26 | 14.56 | 15.00 | 14.52 | 14.74 | +0.68% | 6.52 | 6.33% |
| 2025-08-25 | 14.66 | 14.88 | 14.53 | 14.64 | +1.10% | 6.64 | 6.50% |
| 2025-08-22 | 14.37 | 14.63 | 14.34 | 14.48 | +0.56% | 5.08 | 5.03% |
| 2025-08-21 | 14.78 | 14.81 | 14.29 | 14.40 | -2.70% | 6.41 | 6.35% |
| 2025-08-20 | 14.65 | 14.85 | 14.51 | 14.80 | +0.48% | 6.18 | 6.06% |