当前位置: 爱股网 > 股票行情 > 美利云(000815)股票行情

美利云(000815)股票行情

美利云(000815)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

美利云(000815)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-25	20.81	21.29	0.73	3.55%	20.81	22.62	2332314	501537.44	33.55%
2026-03-24	19.41	20.56	1.16	5.98%	18.61	21.34	2360298	476717.53	33.95%
2026-03-23	19.03	19.40	0.45	2.37%	18.38	19.90	2066531	397999.03	29.72%
2026-03-20	19.47	18.95	-0.37	-1.92%	18.95	20.59	2796516	552417.31	40.22%
2026-03-19	18.22	19.32	1.76	10.02%	18.22	19.32	717122	136653.44	10.31%
2026-03-18	16.00	17.56	1.60	10.03%	16.00	17.56	787494	133506.88	11.33%
2026-03-17	16.66	15.96	-0.69	-4.14%	15.94	16.71	890695	144624.95	12.81%
2026-03-16	15.78	16.65	-0.31	-1.83%	15.66	16.82	1304884	211951.50	18.77%
2026-03-13	18.10	16.96	-1.88	-9.98%	16.96	18.13	1093566	188689.31	15.73%
2026-03-12	17.62	18.84	1.11	6.26%	17.62	19.11	2327571	429516.25	33.48%
2026-03-11	18.17	17.73	-0.17	-0.95%	17.51	18.54	2138688	385800.88	30.76%
2026-03-10	19.01	17.90	-0.04	-0.22%	17.60	19.73	2753879	508410.16	39.61%
2026-03-09	16.53	17.94	1.63	9.99%	15.81	17.94	2254231	384946.34	32.42%
2026-03-06	15.17	16.31	1.48	9.98%	15.08	16.31	961485	150822.47	13.83%
2026-03-05	13.80	14.83	1.35	10.01%	13.55	14.83	1071822	155149.83	15.42%
2026-03-04	12.96	13.48	0.52	4.01%	12.96	13.88	581856	78320.35	8.37%
2026-03-03	14.42	12.96	-1.44	-10.00%	12.96	14.53	865770	116178.77	12.45%
2026-03-02	14.30	14.40	-0.60	-4.00%	14.30	14.68	664600	96214.72	9.56%
2026-02-27	14.25	15.00	0.40	2.74%	14.10	15.24	1034493	153519.52	14.88%
2026-02-26	14.08	14.60	0.59	4.21%	14.02	14.68	1084006	155842.34	15.59%
2026-02-25	14.34	14.01	-0.25	-1.75%	13.93	14.39	586899	82681.55	8.44%
2026-02-24	14.92	14.26	-0.49	-3.32%	14.25	14.95	671739	96664.72	9.66%
2026-02-13	15.42	14.75	-0.85	-5.45%	14.70	15.83	1444924	219670.25	20.78%
2026-02-12	16.53	15.60	0.57	3.79%	15.60	16.53	1852970	299480.44	26.65%
2026-02-11	15.00	15.03	-0.50	-3.22%	14.99	15.59	1250327	189951.89	17.98%
2026-02-10	14.38	15.53	1.41	9.99%	14.10	15.53	1148550	175361.30	16.52%
2026-02-09	13.80	14.12	0.62	4.59%	13.74	14.43	732721	103140.54	10.54%
2026-02-06	13.14	13.50	0.09	0.67%	12.69	13.74	650093	86058.28	9.35%
2026-02-05	13.52	13.41	-0.50	-3.59%	13.41	14.14	631280	86406.34	9.08%
2026-02-04	14.31	13.91	-0.82	-5.57%	13.60	14.34	846411	117891.30	12.17%
2026-02-03	13.84	14.73	0.90	6.51%	13.50	15.00	1208132	171197.64	17.38%
2026-02-02	14.20	13.83	-0.42	-2.95%	13.83	15.20	1210854	174914.80	17.42%
2026-01-30	13.55	14.25	0.47	3.41%	13.15	14.38	1109865	155435.41	15.96%
2026-01-29	13.40	13.78	-0.50	-3.50%	13.39	14.49	1224102	170479.52	17.61%
2026-01-28	14.28	14.28	1.30	10.02%	13.95	14.28	579127	82636.49	8.33%
2026-01-27	12.88	12.98	-0.19	-1.44%	12.60	13.14	761621	97746.48	10.95%
2026-01-26	12.10	13.17	1.20	10.03%	12.01	13.17	568005	71641.18	8.17%
2026-01-23	11.95	11.97	0.02	0.17%	11.87	12.00	127347	15206.94	1.83%
2026-01-22	11.88	11.95	0.14	1.19%	11.81	11.97	137072	16306.65	1.97%
2026-01-21	11.71	11.81	0.08	0.68%	11.66	11.90	94355	11130.93	1.36%
2026-01-20	12.05	11.73	-0.26	-2.17%	11.66	12.05	140090	16528.74	2.01%
2026-01-19	11.90	11.99	0.04	0.33%	11.77	12.06	112082	13407.53	1.61%
2026-01-16	12.20	11.95	-0.19	-1.57%	11.82	12.23	220713	26458.06	3.17%
2026-01-15	12.57	12.14	-0.21	-1.70%	12.05	12.60	247390	30267.34	3.56%
2026-01-14	11.95	12.35	0.40	3.35%	11.93	12.55	399264	49231.48	5.74%
2026-01-13	12.52	11.95	-0.43	-3.47%	11.95	12.59	255567	31133.06	3.68%
2026-01-12	12.15	12.38	0.34	2.82%	12.02	12.45	328889	40415.60	4.73%
2026-01-09	11.80	12.04	0.17	1.43%	11.80	12.10	207960	24922.86	2.99%
2026-01-08	11.50	11.87	0.38	3.31%	11.44	11.97	251005	29510.80	3.61%
2026-01-07	11.52	11.49	-0.05	-0.43%	11.38	11.71	152907	17639.20	2.20%
2026-01-06	11.41	11.54	0.14	1.23%	11.40	11.60	124962	14376.07	1.80%
2026-01-05	11.22	11.40	0.21	1.88%	11.19	11.42	136696	15551.54	1.97%
2025-12-31	11.20	11.19	0.03	0.27%	11.14	11.26	72411	8117.82	1.04%
2025-12-30	11.30	11.16	-0.21	-1.85%	11.13	11.36	105143	11808.08	1.51%
2025-12-29	11.30	11.37	0.07	0.62%	11.25	11.43	87182	9905.53	1.25%
2025-12-26	11.37	11.30	-0.02	-0.18%	11.24	11.37	85603	9673.75	1.23%
2025-12-25	11.27	11.32	0.02	0.18%	11.20	11.36	86510	9768.33	1.24%
2025-12-24	11.03	11.30	0.31	2.82%	10.97	11.47	178264	20140.97	2.56%
2025-12-23	11.12	10.99	-0.13	-1.17%	10.95	11.15	73353	8083.64	1.06%
2025-12-22	11.03	11.12	0.11	1.00%	10.97	11.20	67045	7461.68	0.96%
2025-12-19	10.97	11.01	0.03	0.27%	10.91	11.06	62861	6929.29	0.90%
2025-12-18	10.84	10.98	0.04	0.37%	10.81	11.10	83638	9211.16	1.20%
2025-12-17	10.82	10.94	0.12	1.11%	10.71	10.95	94567	10249.24	1.36%
2025-12-16	11.10	10.82	-0.29	-2.61%	10.82	11.11	85124	9288.71	1.22%
2025-12-15	11.10	11.11	0.01	0.09%	10.92	11.19	71578	7933.72	1.03%
2025-12-12	11.20	11.10	0.00	0.00%	11.07	11.21	72143	8033.06	1.04%
2025-12-11	11.37	11.10	-0.28	-2.46%	11.10	11.41	110157	12341.23	1.58%
2025-12-10	11.47	11.38	-0.16	-1.39%	11.31	11.54	87130	9917.88	1.25%
2025-12-09	11.58	11.54	-0.06	-0.52%	11.50	11.90	105093	12285.28	1.51%
2025-12-08	11.52	11.60	0.08	0.69%	11.51	11.66	77887	9047.60	1.12%
2025-12-05	11.35	11.52	0.11	0.96%	11.30	11.54	67741	7750.75	0.97%
2025-12-04	11.69	11.41	-0.26	-2.23%	11.31	11.70	111779	12765.90	1.61%
2025-12-03	12.07	11.67	-0.34	-2.83%	11.61	12.08	159661	18734.92	2.30%
2025-12-02	12.14	12.01	-0.20	-1.64%	11.99	12.19	92082	11114.11	1.32%
2025-12-01	12.18	12.21	0.00	0.00%	12.08	12.24	96227	11715.52	1.38%
2025-11-28	11.81	12.21	0.36	3.04%	11.79	12.27	165080	19954.33	2.37%
2025-11-27	11.98	11.85	-0.13	-1.09%	11.82	12.05	81208	9682.48	1.17%
2025-11-26	12.20	11.98	-0.27	-2.20%	11.97	12.33	105994	12857.94	1.52%
2025-11-25	12.10	12.25	0.18	1.49%	12.07	12.29	118285	14460.58	1.70%
2025-11-24	11.70	12.07	0.42	3.61%	11.60	12.11	163681	19457.30	2.35%

深证大盘股票行情在线 K线走势图

美利云(000815)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58