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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.95 | 27.68 | 25.78 | 26.99 | +3.89% | 4.06 | 13.75% |
| 2025-08-18 | 25.35 | 26.48 | 25.35 | 25.98 | +3.51% | 2.77 | 9.76% |
| 2025-08-15 | 24.76 | 25.44 | 24.76 | 25.10 | +1.37% | 1.38 | 5.03% |
| 2025-08-14 | 25.31 | 25.43 | 24.70 | 24.76 | -2.21% | 1.47 | 5.40% |
| 2025-08-13 | 25.27 | 25.45 | 25.13 | 25.32 | +0.08% | 1.16 | 4.20% |
| 2025-08-12 | 25.24 | 25.49 | 25.02 | 25.30 | +0.20% | 1.16 | 4.22% |
| 2025-08-11 | 24.82 | 25.40 | 24.68 | 25.25 | +1.73% | 1.40 | 5.12% |
| 2025-08-08 | 24.60 | 25.00 | 24.36 | 24.82 | +0.77% | 1.45 | 5.36% |
| 2025-08-07 | 24.86 | 24.87 | 24.41 | 24.63 | -0.85% | 1.08 | 4.01% |
| 2025-08-06 | 24.74 | 24.97 | 24.65 | 24.84 | -0.08% | 1.11 | 4.10% |
| 2025-08-05 | 24.60 | 25.04 | 24.44 | 24.86 | +1.14% | 1.27 | 4.69% |
| 2025-08-04 | 24.02 | 24.60 | 23.98 | 24.58 | +1.36% | 0.75 | 2.82% |
| 2025-08-01 | 24.12 | 24.53 | 24.03 | 24.25 | +0.21% | 0.71 | 2.67% |
| 2025-07-31 | 24.40 | 24.76 | 24.02 | 24.20 | -0.82% | 0.91 | 3.40% |
| 2025-07-30 | 24.78 | 24.84 | 24.21 | 24.40 | -1.73% | 1.07 | 3.98% |
| 2025-07-29 | 25.02 | 25.29 | 24.71 | 24.83 | -0.88% | 1.29 | 4.74% |
| 2025-07-28 | 24.96 | 25.25 | 24.46 | 25.05 | +1.62% | 2.01 | 7.41% |
| 2025-07-25 | 23.96 | 24.82 | 23.85 | 24.65 | +2.79% | 1.60 | 6.05% |
| 2025-07-24 | 24.02 | 24.29 | 23.89 | 23.98 | -0.46% | 0.86 | 3.30% |
| 2025-07-23 | 23.81 | 24.34 | 23.61 | 24.09 | +0.54% | 1.15 | 4.42% |