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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.84 | 42.90 | 38.00 | 39.87 | -2.71% | 5.42 | 12.47% |
| 2025-11-18 | 40.53 | 41.75 | 39.60 | 40.98 | +2.17% | 5.49 | 12.41% |
| 2025-11-17 | 37.91 | 40.99 | 37.91 | 40.11 | +5.83% | 7.01 | 16.15% |
| 2025-11-14 | 37.53 | 39.00 | 37.00 | 37.90 | -2.94% | 3.79 | 9.09% |
| 2025-11-13 | 37.90 | 39.11 | 36.77 | 39.05 | +4.16% | 6.31 | 15.22% |
| 2025-11-12 | 35.37 | 38.00 | 34.85 | 37.49 | +7.18% | 7.77 | 19.33% |
| 2025-11-11 | 34.58 | 35.20 | 34.53 | 34.98 | +1.36% | 3.24 | 8.52% |
| 2025-11-10 | 33.83 | 34.55 | 33.42 | 34.51 | +1.86% | 2.68 | 7.21% |
| 2025-11-07 | 33.67 | 34.76 | 33.08 | 33.88 | +0.65% | 3.19 | 8.61% |
| 2025-11-06 | 32.26 | 33.95 | 31.80 | 33.66 | +4.31% | 2.66 | 7.39% |
| 2025-11-05 | 31.24 | 33.11 | 31.24 | 32.27 | +1.51% | 1.91 | 5.38% |
| 2025-11-04 | 33.10 | 33.26 | 31.49 | 31.79 | -4.02% | 1.91 | 5.46% |
| 2025-11-03 | 33.20 | 33.58 | 32.71 | 33.12 | -0.54% | 1.38 | 3.83% |
| 2025-10-31 | 32.38 | 34.27 | 32.32 | 33.30 | +2.56% | 2.46 | 6.75% |
| 2025-10-30 | 32.81 | 33.30 | 32.37 | 32.47 | -2.02% | 1.77 | 4.96% |
| 2025-10-29 | 32.92 | 33.54 | 32.45 | 33.14 | +0.67% | 1.71 | 4.76% |
| 2025-10-28 | 32.91 | 33.29 | 32.43 | 32.92 | +0.03% | 1.86 | 5.21% |
| 2025-10-27 | 33.66 | 34.14 | 32.86 | 32.91 | -1.91% | 2.84 | 7.80% |
| 2025-10-24 | 31.84 | 34.13 | 31.39 | 33.55 | +5.04% | 5.12 | 14.28% |
| 2025-10-23 | 30.50 | 32.08 | 29.86 | 31.94 | +4.34% | 3.06 | 9.08% |