美利信 sz.301307
59.93
-1.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 61.01 | 62.70 | 58.90 | 59.93 | -1.75% | 8.66 | 13.18% |
| 2026-05-21 | 67.68 | 70.44 | 60.62 | 61.00 | -6.61% | 11.98 | 16.88% |
| 2026-05-20 | 60.48 | 65.80 | 59.40 | 65.32 | +7.56% | 6.79 | 9.91% |
| 2026-05-19 | 59.67 | 62.80 | 58.40 | 60.73 | +5.12% | 6.56 | 9.97% |
| 2026-05-18 | 58.12 | 60.00 | 56.83 | 57.77 | -2.07% | 4.36 | 6.88% |
| 2026-05-15 | 59.01 | 61.99 | 56.50 | 58.99 | -1.02% | 7.26 | 11.37% |
| 2026-05-14 | 58.47 | 61.03 | 58.02 | 59.60 | +3.40% | 7.55 | 11.62% |
| 2026-05-13 | 56.90 | 60.60 | 55.90 | 57.64 | -0.62% | 8.00 | 12.75% |
| 2026-05-12 | 56.50 | 58.65 | 55.01 | 58.00 | +1.43% | 6.34 | 10.25% |
| 2026-05-11 | 54.45 | 57.57 | 53.06 | 57.18 | +9.37% | 7.87 | 13.00% |
| 2026-05-08 | 53.61 | 53.87 | 52.16 | 52.28 | -3.20% | 5.41 | 9.43% |
| 2026-05-07 | 49.01 | 54.45 | 48.81 | 54.01 | +9.66% | 7.85 | 13.64% |
| 2026-05-06 | 47.20 | 50.49 | 46.95 | 49.25 | +4.90% | 8.17 | 15.34% |
| 2026-04-30 | 47.32 | 47.90 | 45.78 | 46.95 | +0.09% | 4.26 | 8.34% |
| 2026-04-29 | 45.80 | 47.97 | 45.40 | 46.91 | +1.25% | 5.23 | 10.31% |
| 2026-04-28 | 46.32 | 47.50 | 44.90 | 46.33 | -0.60% | 4.95 | 9.85% |
| 2026-04-27 | 47.02 | 47.67 | 45.46 | 46.61 | +0.60% | 6.61 | 13.11% |
| 2026-04-24 | 42.21 | 47.09 | 41.92 | 46.33 | +10.92% | 9.78 | 19.85% |
| 2026-04-23 | 43.05 | 43.15 | 41.20 | 41.77 | -2.72% | 3.05 | 6.69% |
| 2026-04-22 | 43.18 | 43.55 | 42.25 | 42.94 | -0.99% | 3.21 | 6.86% |