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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.56 | 27.18 | 24.51 | 26.35 | +6.77% | 3.61 | 12.63% |
| 2025-05-23 | 25.47 | 25.98 | 24.67 | 24.68 | -3.33% | 1.84 | 6.72% |
| 2025-05-22 | 25.39 | 26.19 | 24.91 | 25.53 | +1.67% | 2.20 | 7.84% |
| 2025-05-21 | 25.39 | 25.78 | 24.52 | 25.11 | -1.30% | 2.20 | 8.09% |
| 2025-05-20 | 26.49 | 26.49 | 25.40 | 25.44 | -3.93% | 2.37 | 8.48% |
| 2025-05-19 | 26.27 | 27.05 | 25.83 | 26.48 | +3.32% | 2.77 | 9.60% |
| 2025-05-16 | 25.50 | 26.40 | 25.48 | 25.63 | -0.08% | 2.03 | 7.16% |
| 2025-05-15 | 26.17 | 26.25 | 25.43 | 25.65 | -2.10% | 1.74 | 6.20% |
| 2025-05-14 | 27.20 | 27.80 | 26.06 | 26.20 | -2.42% | 2.65 | 9.04% |
| 2025-05-13 | 27.09 | 27.31 | 26.50 | 26.85 | -1.86% | 2.04 | 6.94% |
| 2025-05-12 | 26.18 | 27.56 | 26.18 | 27.36 | +4.43% | 2.85 | 9.64% |
| 2025-05-09 | 26.65 | 26.97 | 25.89 | 26.20 | -1.50% | 2.31 | 8.06% |
| 2025-05-08 | 27.61 | 28.74 | 26.54 | 26.60 | -3.62% | 4.51 | 15.13% |
| 2025-05-07 | 27.43 | 28.00 | 26.56 | 27.60 | +1.84% | 5.00 | 16.80% |
| 2025-05-06 | 25.53 | 27.17 | 25.33 | 27.10 | +6.15% | 3.51 | 12.27% |