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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.24 | 24.45 | 23.88 | 23.96 | -1.07% | 0.85 | 3.22% |
| 2025-07-21 | 24.28 | 24.59 | 23.95 | 24.22 | -0.66% | 1.01 | 3.83% |
| 2025-07-18 | 24.52 | 24.79 | 24.10 | 24.38 | -0.77% | 1.69 | 6.37% |
| 2025-07-17 | 24.00 | 24.79 | 23.81 | 24.57 | +2.67% | 2.47 | 9.29% |
| 2025-07-16 | 22.80 | 24.24 | 22.65 | 23.93 | +5.00% | 2.91 | 11.31% |
| 2025-07-15 | 22.62 | 22.88 | 22.32 | 22.79 | +0.26% | 0.88 | 3.58% |
| 2025-07-14 | 22.62 | 22.88 | 22.57 | 22.73 | +0.31% | 0.59 | 2.40% |
| 2025-07-11 | 22.79 | 22.79 | 22.48 | 22.66 | +0.27% | 0.76 | 3.06% |
| 2025-07-10 | 22.87 | 22.96 | 22.53 | 22.60 | -0.92% | 0.71 | 2.89% |
| 2025-07-09 | 23.29 | 23.29 | 22.78 | 22.81 | -1.77% | 0.99 | 3.96% |
| 2025-07-08 | 23.19 | 23.47 | 22.96 | 23.22 | +0.65% | 0.97 | 3.82% |
| 2025-07-07 | 23.11 | 23.19 | 22.91 | 23.07 | -0.60% | 0.64 | 2.57% |
| 2025-07-04 | 23.81 | 23.81 | 23.16 | 23.21 | -2.56% | 1.38 | 5.40% |
| 2025-07-03 | 24.29 | 24.39 | 23.66 | 23.82 | -1.85% | 1.36 | 5.23% |
| 2025-07-02 | 23.99 | 24.87 | 23.88 | 24.27 | +0.75% | 2.02 | 7.61% |
| 2025-07-01 | 23.99 | 24.32 | 23.87 | 24.09 | -0.04% | 0.99 | 3.76% |
| 2025-06-30 | 23.89 | 24.47 | 23.74 | 24.10 | +0.67% | 1.70 | 6.50% |
| 2025-06-27 | 24.84 | 25.30 | 23.87 | 23.94 | +0.97% | 2.11 | 7.97% |
| 2025-06-26 | 23.97 | 24.23 | 23.71 | 23.71 | -1.54% | 1.32 | 5.03% |
| 2025-06-25 | 23.60 | 24.14 | 23.49 | 24.08 | +1.35% | 1.79 | 6.89% |