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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.39 | 30.79 | 30.18 | 30.61 | +0.13% | 1.56 | 4.69% |
| 2025-10-21 | 30.52 | 30.79 | 30.10 | 30.57 | +0.36% | 1.68 | 5.04% |
| 2025-10-20 | 31.15 | 31.41 | 30.14 | 30.46 | -0.59% | 1.96 | 5.85% |
| 2025-10-17 | 32.19 | 32.45 | 30.61 | 30.64 | -4.49% | 2.79 | 8.19% |
| 2025-10-16 | 32.73 | 33.00 | 32.00 | 32.08 | -3.84% | 3.42 | 9.69% |
| 2025-10-15 | 33.24 | 33.63 | 32.40 | 33.36 | +1.40% | 4.67 | 12.95% |
| 2025-10-14 | 35.98 | 36.17 | 32.78 | 32.90 | -10.06% | 7.89 | 21.20% |
| 2025-10-13 | 32.91 | 36.75 | 32.75 | 36.58 | +7.30% | 9.22 | 24.00% |
| 2025-10-10 | 33.80 | 35.08 | 33.04 | 34.09 | -0.50% | 5.33 | 14.41% |
| 2025-10-09 | 34.91 | 35.45 | 34.04 | 34.26 | 0.00% | 4.56 | 12.01% |
| 2025-09-30 | 34.70 | 35.14 | 34.10 | 34.26 | -1.52% | 3.20 | 8.52% |
| 2025-09-29 | 34.70 | 35.25 | 34.20 | 34.79 | -0.03% | 4.05 | 10.72% |
| 2025-09-26 | 36.29 | 36.88 | 34.58 | 34.80 | -5.59% | 6.15 | 16.01% |
| 2025-09-25 | 39.00 | 39.33 | 35.54 | 36.86 | -7.69% | 9.34 | 23.02% |
| 2025-09-24 | 41.21 | 43.21 | 39.70 | 39.93 | -0.45% | 9.12 | 20.34% |
| 2025-09-23 | 40.08 | 41.86 | 38.24 | 40.11 | +0.28% | 8.15 | 18.75% |
| 2025-09-22 | 40.59 | 41.80 | 39.39 | 40.00 | -0.10% | 6.42 | 14.58% |
| 2025-09-19 | 41.01 | 42.08 | 39.60 | 40.04 | -2.34% | 7.77 | 17.57% |
| 2025-09-18 | 39.58 | 43.98 | 39.58 | 41.00 | +4.86% | 12.69 | 28.03% |
| 2025-09-17 | 40.96 | 42.12 | 38.50 | 39.10 | -3.17% | 12.54 | 28.81% |