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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.50 | 36.28 | 35.45 | 35.59 | -0.48% | 1.41 | 3.61% |
| 2026-02-12 | 35.40 | 36.20 | 35.29 | 35.76 | +1.02% | 1.57 | 4.03% |
| 2026-02-11 | 35.35 | 35.80 | 35.10 | 35.40 | +0.03% | 1.11 | 2.86% |
| 2026-02-10 | 35.77 | 35.77 | 35.00 | 35.39 | -1.01% | 1.20 | 3.10% |
| 2026-02-09 | 35.00 | 36.16 | 34.66 | 35.75 | +3.92% | 2.16 | 5.55% |
| 2026-02-06 | 34.02 | 34.87 | 33.86 | 34.40 | +0.38% | 1.15 | 3.05% |
| 2026-02-05 | 34.33 | 35.17 | 34.02 | 34.27 | -0.95% | 1.66 | 4.40% |
| 2026-02-04 | 34.63 | 35.40 | 34.06 | 34.60 | -0.97% | 1.41 | 3.73% |
| 2026-02-03 | 33.34 | 34.98 | 33.34 | 34.94 | +5.37% | 2.69 | 7.13% |
| 2026-02-02 | 32.30 | 34.95 | 32.00 | 33.16 | +0.15% | 2.95 | 7.95% |
| 2026-01-30 | 33.83 | 33.96 | 32.60 | 33.11 | -2.27% | 1.60 | 4.41% |
| 2026-01-29 | 34.77 | 35.20 | 33.79 | 33.88 | -3.20% | 1.94 | 5.16% |
| 2026-01-28 | 34.81 | 35.87 | 34.14 | 35.00 | +1.21% | 2.23 | 5.86% |
| 2026-01-27 | 34.35 | 34.75 | 33.16 | 34.58 | -0.32% | 2.07 | 5.59% |
| 2026-01-26 | 35.78 | 36.20 | 34.38 | 34.69 | -4.22% | 2.70 | 7.09% |
| 2026-01-23 | 36.05 | 36.94 | 35.38 | 36.22 | +0.56% | 3.59 | 9.14% |
| 2026-01-22 | 39.08 | 39.58 | 35.73 | 36.02 | -3.33% | 5.24 | 13.05% |
| 2026-01-21 | 36.07 | 37.49 | 35.66 | 37.26 | +2.70% | 3.60 | 8.91% |
| 2026-01-20 | 36.00 | 36.89 | 35.61 | 36.28 | +0.42% | 2.78 | 7.04% |
| 2026-01-19 | 37.89 | 37.89 | 36.02 | 36.13 | -3.63% | 4.33 | 10.81% |