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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.20 | 44.60 | 43.01 | 43.37 | -1.52% | 2.63 | 5.56% |
| 2026-04-20 | 45.39 | 45.71 | 43.82 | 44.04 | -3.00% | 4.91 | 10.16% |
| 2026-04-17 | 41.55 | 45.87 | 41.31 | 45.40 | +8.10% | 7.81 | 16.25% |
| 2026-04-16 | 42.51 | 43.32 | 41.30 | 42.00 | +1.13% | 3.05 | 6.68% |
| 2026-04-15 | 41.31 | 43.43 | 41.08 | 41.53 | +0.75% | 4.42 | 9.61% |
| 2026-04-14 | 40.33 | 41.80 | 39.90 | 41.22 | +2.36% | 4.01 | 9.00% |
| 2026-04-13 | 39.90 | 41.05 | 39.61 | 40.27 | -0.10% | 2.81 | 6.42% |
| 2026-04-10 | 42.23 | 42.33 | 39.78 | 40.31 | -5.22% | 6.39 | 14.37% |
| 2026-04-09 | 39.76 | 43.55 | 39.76 | 42.53 | +4.75% | 5.99 | 13.06% |
| 2026-04-08 | 40.67 | 41.97 | 40.05 | 40.60 | +2.27% | 4.49 | 10.06% |
| 2026-04-07 | 38.72 | 39.88 | 38.27 | 39.70 | +3.82% | 2.84 | 6.63% |
| 2026-04-03 | 37.37 | 39.39 | 36.88 | 38.24 | +2.33% | 2.51 | 6.02% |
| 2026-04-02 | 38.78 | 39.01 | 36.96 | 37.37 | -4.20% | 2.01 | 4.88% |
| 2026-04-01 | 39.38 | 39.89 | 38.56 | 39.01 | +1.22% | 2.26 | 5.30% |
| 2026-03-31 | 39.56 | 40.88 | 38.52 | 38.54 | -3.00% | 2.50 | 5.83% |
| 2026-03-30 | 38.60 | 40.55 | 37.50 | 39.73 | +1.46% | 3.88 | 9.09% |
| 2026-03-27 | 39.34 | 41.33 | 38.10 | 39.16 | -1.24% | 3.08 | 7.17% |
| 2026-03-26 | 40.76 | 41.16 | 39.07 | 39.65 | -4.69% | 3.75 | 8.65% |
| 2026-03-25 | 38.26 | 41.99 | 38.10 | 41.60 | +8.90% | 6.16 | 14.09% |
| 2026-03-24 | 37.80 | 38.66 | 36.22 | 38.20 | +2.36% | 2.57 | 6.34% |