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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.00 | 38.40 | 34.00 | 37.49 | +9.75% | 6.30 | 16.07% |
| 2026-01-15 | 33.78 | 34.43 | 32.88 | 34.16 | +0.83% | 2.61 | 7.15% |
| 2026-01-14 | 33.80 | 34.72 | 33.45 | 33.88 | -0.03% | 2.88 | 7.75% |
| 2026-01-13 | 34.54 | 35.17 | 33.82 | 33.89 | -1.91% | 2.45 | 6.54% |
| 2026-01-12 | 35.20 | 35.44 | 34.11 | 34.55 | -1.79% | 2.88 | 7.65% |
| 2026-01-09 | 34.65 | 35.50 | 34.46 | 35.18 | +1.53% | 2.15 | 5.64% |
| 2026-01-08 | 34.54 | 35.53 | 34.29 | 34.65 | +0.17% | 2.08 | 5.45% |
| 2026-01-07 | 34.35 | 35.28 | 33.97 | 34.59 | +0.90% | 2.14 | 5.67% |
| 2026-01-06 | 34.88 | 35.18 | 34.05 | 34.28 | -2.34% | 2.08 | 5.53% |
| 2026-01-05 | 34.68 | 35.55 | 34.40 | 35.10 | +1.50% | 2.07 | 5.45% |
| 2025-12-31 | 35.90 | 35.95 | 34.42 | 34.58 | -2.78% | 1.82 | 4.80% |
| 2025-12-30 | 35.70 | 36.05 | 35.39 | 35.57 | -2.39% | 2.61 | 6.71% |
| 2025-12-29 | 37.06 | 38.39 | 36.17 | 36.44 | -1.11% | 4.23 | 10.49% |
| 2025-12-26 | 37.28 | 37.71 | 36.00 | 36.85 | -1.15% | 1.97 | 4.92% |
| 2025-12-25 | 37.52 | 37.95 | 36.86 | 37.28 | -0.08% | 1.87 | 4.60% |
| 2025-12-24 | 36.68 | 37.68 | 36.16 | 37.31 | +2.22% | 1.88 | 4.66% |
| 2025-12-23 | 36.76 | 37.30 | 36.20 | 36.50 | -1.30% | 1.40 | 3.51% |
| 2025-12-22 | 37.01 | 37.98 | 36.76 | 36.98 | +0.11% | 1.77 | 4.36% |
| 2025-12-19 | 37.22 | 37.55 | 36.41 | 36.94 | -0.70% | 1.80 | 4.46% |
| 2025-12-18 | 37.02 | 38.70 | 37.02 | 37.20 | -1.09% | 2.67 | 6.45% |