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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.40 | 38.78 | 35.99 | 37.32 | -4.21% | 4.56 | 11.21% |
| 2026-03-20 | 42.01 | 43.70 | 38.63 | 38.96 | -5.51% | 5.68 | 13.00% |
| 2026-03-19 | 42.50 | 42.78 | 41.00 | 41.23 | -4.38% | 3.96 | 8.72% |
| 2026-03-18 | 40.87 | 43.92 | 40.87 | 43.12 | +6.42% | 5.85 | 12.54% |
| 2026-03-17 | 42.20 | 42.59 | 40.26 | 40.52 | -4.41% | 2.72 | 6.06% |
| 2026-03-16 | 41.62 | 42.42 | 39.88 | 42.39 | +1.75% | 4.21 | 9.37% |
| 2026-03-13 | 39.08 | 42.38 | 38.74 | 41.66 | +6.79% | 5.34 | 11.91% |
| 2026-03-12 | 40.01 | 40.46 | 38.92 | 39.01 | -3.18% | 3.10 | 7.21% |
| 2026-03-11 | 40.28 | 42.17 | 40.00 | 40.29 | +0.90% | 5.24 | 11.68% |
| 2026-03-10 | 39.81 | 40.56 | 39.10 | 39.93 | +0.33% | 3.74 | 8.58% |
| 2026-03-09 | 38.23 | 40.48 | 38.23 | 39.80 | +3.86% | 5.16 | 11.94% |
| 2026-03-06 | 37.14 | 40.21 | 37.14 | 38.32 | +2.08% | 6.16 | 14.55% |
| 2026-03-05 | 35.00 | 37.92 | 33.99 | 37.54 | +13.04% | 6.09 | 15.27% |
| 2026-03-04 | 33.37 | 33.94 | 32.54 | 33.21 | -0.48% | 1.61 | 4.44% |
| 2026-03-03 | 35.42 | 35.58 | 33.31 | 33.37 | -4.79% | 1.85 | 4.95% |
| 2026-03-02 | 36.20 | 36.82 | 35.00 | 35.05 | -5.01% | 2.44 | 6.29% |
| 2026-02-27 | 36.82 | 37.33 | 36.24 | 36.90 | +0.22% | 1.68 | 4.19% |
| 2026-02-26 | 37.11 | 37.26 | 36.30 | 36.82 | -1.18% | 1.68 | 4.20% |
| 2026-02-25 | 36.77 | 37.58 | 36.50 | 37.26 | +1.33% | 2.58 | 6.39% |
| 2026-02-24 | 35.89 | 37.37 | 35.89 | 36.77 | +3.32% | 2.60 | 6.47% |