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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.88 | 38.00 | 34.01 | 37.61 | +5.14% | 4.00 | 10.19% |
| 2025-12-16 | 37.00 | 37.54 | 35.35 | 35.77 | -2.72% | 1.69 | 4.30% |
| 2025-12-15 | 37.48 | 37.73 | 36.46 | 36.77 | -2.23% | 1.78 | 4.41% |
| 2025-12-12 | 37.70 | 38.33 | 37.50 | 37.61 | -0.97% | 1.69 | 4.09% |
| 2025-12-11 | 38.12 | 38.84 | 37.66 | 37.98 | -0.58% | 1.80 | 4.33% |
| 2025-12-10 | 38.00 | 38.71 | 37.67 | 38.20 | 0.00% | 2.56 | 6.15% |
| 2025-12-09 | 39.38 | 39.38 | 38.13 | 38.20 | -3.34% | 2.18 | 5.19% |
| 2025-12-08 | 39.50 | 40.12 | 38.48 | 39.52 | +1.62% | 3.87 | 9.00% |
| 2025-12-05 | 38.00 | 39.00 | 36.67 | 38.89 | +1.86% | 2.64 | 6.38% |
| 2025-12-04 | 38.40 | 39.36 | 38.18 | 38.18 | -0.50% | 2.26 | 5.35% |
| 2025-12-03 | 39.48 | 39.59 | 37.80 | 38.37 | -0.90% | 2.00 | 4.80% |
| 2025-12-02 | 39.19 | 39.44 | 37.85 | 38.72 | -2.22% | 3.46 | 8.22% |
| 2025-12-01 | 38.55 | 40.75 | 38.17 | 39.60 | +3.86% | 4.71 | 10.86% |
| 2025-11-28 | 36.40 | 38.50 | 35.64 | 38.13 | +6.33% | 5.44 | 13.35% |
| 2025-11-27 | 40.50 | 41.55 | 35.00 | 35.86 | -11.70% | 9.63 | 23.64% |
| 2025-11-26 | 44.22 | 44.38 | 40.47 | 40.61 | -9.25% | 6.84 | 14.95% |
| 2025-11-25 | 43.00 | 45.88 | 43.00 | 44.75 | +6.07% | 6.64 | 13.77% |
| 2025-11-24 | 42.14 | 43.05 | 40.52 | 42.19 | +0.21% | 5.41 | 11.85% |
| 2025-11-21 | 42.59 | 43.38 | 40.20 | 42.10 | -0.05% | 6.70 | 14.77% |
| 2025-11-20 | 40.06 | 44.99 | 40.06 | 42.12 | +5.64% | 8.33 | 17.87% |