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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.02 | 40.38 | 33.87 | 40.38 | +20.00% | 10.32 | 24.74% |
| 2025-09-15 | 33.76 | 35.87 | 33.00 | 33.65 | +2.78% | 6.70 | 18.11% |
| 2025-09-12 | 31.80 | 34.00 | 30.87 | 32.74 | +4.20% | 6.65 | 18.87% |
| 2025-09-11 | 30.01 | 31.99 | 30.01 | 31.42 | +1.85% | 6.32 | 18.76% |
| 2025-09-10 | 27.58 | 32.18 | 27.58 | 30.85 | +11.94% | 8.28 | 24.97% |
| 2025-09-09 | 28.57 | 28.57 | 27.41 | 27.56 | -3.70% | 2.36 | 7.75% |
| 2025-09-08 | 28.44 | 29.12 | 27.85 | 28.62 | +1.09% | 3.71 | 11.92% |
| 2025-09-05 | 25.80 | 28.98 | 25.58 | 28.31 | +9.86% | 5.76 | 19.15% |
| 2025-09-04 | 26.70 | 27.31 | 25.26 | 25.77 | -5.08% | 3.06 | 10.65% |
| 2025-09-03 | 26.13 | 27.78 | 25.53 | 27.15 | +3.67% | 3.97 | 13.54% |
| 2025-09-02 | 27.00 | 27.10 | 25.84 | 26.19 | -3.36% | 1.44 | 5.03% |
| 2025-09-01 | 26.64 | 27.45 | 26.45 | 27.10 | +1.88% | 1.69 | 5.74% |
| 2025-08-29 | 26.90 | 27.06 | 26.10 | 26.60 | -1.12% | 1.60 | 5.53% |
| 2025-08-28 | 25.90 | 27.45 | 25.90 | 26.90 | +3.70% | 2.71 | 9.29% |
| 2025-08-27 | 26.83 | 27.47 | 25.88 | 25.94 | -4.32% | 2.57 | 8.79% |
| 2025-08-26 | 26.82 | 27.75 | 26.52 | 27.11 | +0.48% | 1.77 | 5.97% |
| 2025-08-25 | 27.58 | 27.84 | 26.70 | 26.98 | -1.82% | 2.01 | 6.80% |
| 2025-08-22 | 27.41 | 27.91 | 27.20 | 27.48 | -0.18% | 1.60 | 5.33% |
| 2025-08-21 | 27.57 | 28.10 | 27.12 | 27.53 | -0.97% | 2.24 | 7.47% |
| 2025-08-20 | 26.80 | 27.99 | 26.66 | 27.80 | +3.00% | 2.90 | 9.74% |