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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.45 | 24.68 | 23.62 | 23.76 | +2.37% | 1.87 | 7.16% |
| 2025-06-23 | 22.23 | 23.60 | 22.15 | 23.21 | +3.34% | 1.57 | 6.23% |
| 2025-06-20 | 22.75 | 23.06 | 22.31 | 22.46 | -0.66% | 0.63 | 2.54% |
| 2025-06-19 | 22.80 | 23.31 | 22.41 | 22.61 | -0.96% | 0.86 | 3.43% |
| 2025-06-18 | 22.66 | 22.89 | 22.40 | 22.83 | +0.04% | 0.57 | 2.30% |
| 2025-06-17 | 22.98 | 23.16 | 22.58 | 22.82 | -0.70% | 0.67 | 2.71% |
| 2025-06-16 | 22.81 | 23.28 | 22.77 | 22.98 | +0.35% | 0.61 | 2.43% |
| 2025-06-13 | 23.40 | 23.40 | 22.70 | 22.90 | -2.47% | 0.99 | 3.96% |
| 2025-06-12 | 23.50 | 23.75 | 23.32 | 23.48 | -0.72% | 0.65 | 2.54% |
| 2025-06-11 | 23.98 | 24.17 | 23.54 | 23.65 | -0.13% | 0.71 | 2.73% |
| 2025-06-10 | 24.30 | 24.49 | 23.28 | 23.68 | -2.47% | 1.14 | 4.40% |
| 2025-06-09 | 24.39 | 24.67 | 24.11 | 24.28 | -0.41% | 0.90 | 3.39% |
| 2025-06-06 | 24.85 | 24.86 | 24.25 | 24.38 | -2.09% | 0.77 | 2.89% |
| 2025-06-05 | 24.75 | 25.00 | 24.43 | 24.90 | +0.69% | 1.05 | 3.89% |
| 2025-06-04 | 24.43 | 24.75 | 24.28 | 24.73 | +1.19% | 0.99 | 3.69% |
| 2025-06-03 | 24.07 | 25.10 | 23.95 | 24.44 | +0.66% | 1.19 | 4.45% |
| 2025-05-30 | 26.29 | 26.48 | 24.11 | 24.28 | -6.79% | 2.70 | 10.04% |
| 2025-05-29 | 24.99 | 26.69 | 24.98 | 26.05 | +3.37% | 2.44 | 8.60% |
| 2025-05-28 | 25.40 | 26.31 | 25.15 | 25.20 | -1.75% | 1.71 | 6.13% |
| 2025-05-27 | 26.37 | 26.46 | 25.28 | 25.65 | -2.66% | 1.96 | 7.01% |