美利云(000815)股票行情
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 |
|---|
| 2025-03-28 | 12.83 | 12.96 | 0.08 | 0.62% | 12.83 | 13.51 | 648014 | 85286.46 | 9.32% |
| 2025-03-27 | 13.53 | 12.88 | -0.63 | -4.66% | 12.85 | 13.66 | 524901 | 69067.07 | 7.55% |
| 2025-03-26 | 13.50 | 13.51 | 0.05 | 0.37% | 13.49 | 14.13 | 502246 | 68920.02 | 7.22% |
| 2025-03-25 | 14.18 | 13.46 | -0.69 | -4.88% | 13.38 | 14.23 | 664015 | 91072.19 | 9.55% |
| 2025-03-24 | 15.09 | 14.15 | -1.05 | -6.91% | 13.74 | 15.16 | 1131405 | 161427.31 | 16.27% |
| 2025-03-21 | 15.27 | 15.20 | -0.28 | -1.81% | 14.75 | 16.15 | 1289107 | 199069.97 | 18.54% |
| 2025-03-20 | 15.84 | 15.48 | -0.27 | -1.71% | 15.13 | 16.69 | 1582065 | 252051.66 | 22.75% |
| 2025-03-19 | 17.05 | 15.75 | -0.99 | -5.91% | 15.55 | 17.34 | 1861478 | 301057.34 | 26.77% |
| 2025-03-18 | 16.26 | 16.74 | 0.86 | 5.42% | 16.26 | 17.47 | 2391163 | 405213.81 | 34.39% |
| 2025-03-17 | 14.96 | 15.88 | 1.44 | 9.97% | 14.42 | 15.88 | 1474213 | 222807.61 | 21.20% |
| 2025-03-14 | 13.87 | 14.44 | 1.31 | 9.98% | 13.79 | 14.44 | 554665 | 78725.22 | 7.98% |
| 2025-03-13 | 14.50 | 13.13 | -1.04 | -7.34% | 12.91 | 14.78 | 1538630 | 210047.22 | 22.13% |
| 2025-03-12 | 13.70 | 14.17 | 0.86 | 6.46% | 13.42 | 14.64 | 2029382 | 289579.78 | 29.19% |
| 2025-03-11 | 11.63 | 13.31 | 1.21 | 10.00% | 11.63 | 13.31 | 1335801 | 172140.50 | 19.21% |
| 2025-03-10 | 12.34 | 12.10 | -0.34 | -2.73% | 11.92 | 12.43 | 446737 | 54129.27 | 6.43% |
| 2025-03-07 | 12.51 | 12.44 | -0.15 | -1.19% | 12.30 | 13.11 | 716601 | 90093.03 | 10.31% |
| 2025-03-06 | 12.30 | 12.59 | 0.37 | 3.03% | 12.24 | 12.78 | 613663 | 77142.07 | 8.83% |
| 2025-03-05 | 11.97 | 12.22 | 0.27 | 2.26% | 11.95 | 12.42 | 519813 | 63306.08 | 7.48% |
| 2025-03-04 | 11.53 | 11.95 | 0.31 | 2.66% | 11.51 | 12.18 | 598188 | 70728.11 | 8.60% |
| 2025-03-03 | 12.10 | 11.64 | -0.60 | -4.90% | 11.51 | 12.23 | 648557 | 76330.49 | 9.33% |
| 2025-02-28 | 13.20 | 12.24 | -1.36 | -10.00% | 12.24 | 13.49 | 1010550 | 127414.72 | 14.53% |
| 2025-02-27 | 14.85 | 13.60 | -1.03 | -7.04% | 13.35 | 15.33 | 1675382 | 239561.86 | 24.10% |
| 2025-02-26 | 14.62 | 14.63 | 1.33 | 10.00% | 14.62 | 14.63 | 284048 | 41550.80 | 4.09% |
| 2025-02-25 | 12.30 | 13.30 | 0.76 | 6.06% | 12.13 | 13.79 | 1375972 | 179266.34 | 19.79% |
| 2025-02-24 | 12.50 | 12.54 | 0.07 | 0.56% | 12.43 | 13.05 | 1129761 | 143720.03 | 16.25% |
| 2025-02-21 | 11.66 | 12.47 | 1.13 | 9.96% | 11.51 | 12.47 | 891086 | 107521.82 | 12.82% |
| 2025-02-20 | 11.35 | 11.34 | -0.05 | -0.44% | 11.03 | 11.59 | 419879 | 47256.08 | 6.04% |
| 2025-02-19 | 11.23 | 11.39 | 0.26 | 2.34% | 11.04 | 11.40 | 358755 | 40423.99 | 5.16% |
| 2025-02-18 | 11.65 | 11.13 | -0.78 | -6.55% | 11.07 | 11.95 | 644740 | 73980.60 | 9.27% |
| 2025-02-17 | 12.49 | 11.91 | -0.32 | -2.62% | 11.83 | 12.83 | 847685 | 103757.69 | 12.19% |
| 2025-02-14 | 11.99 | 12.23 | 0.61 | 5.25% | 11.43 | 12.66 | 947171 | 113858.48 | 13.62% |
| 2025-02-13 | 11.54 | 11.62 | 0.09 | 0.78% | 11.35 | 11.72 | 486661 | 56321.48 | 7.00% |
| 2025-02-12 | 11.18 | 11.53 | 0.29 | 2.58% | 11.18 | 11.65 | 455205 | 52179.86 | 6.55% |
| 2025-02-11 | 11.33 | 11.24 | -0.26 | -2.26% | 11.18 | 11.58 | 517345 | 58737.62 | 7.44% |
| 2025-02-10 | 11.20 | 11.50 | 0.47 | 4.26% | 11.04 | 11.79 | 666763 | 76151.66 | 9.59% |
| 2025-02-07 | 10.65 | 11.03 | 0.36 | 3.37% | 10.65 | 11.36 | 660708 | 73160.90 | 9.50% |
| 2025-02-06 | 10.35 | 10.67 | 0.20 | 1.91% | 10.24 | 10.80 | 583501 | 61781.02 | 8.39% |
| 2025-02-05 | 10.05 | 10.47 | 0.95 | 9.98% | 9.85 | 10.47 | 422018 | 43311.07 | 6.07% |
| 2025-01-27 | 9.66 | 9.52 | -0.20 | -2.06% | 9.52 | 10.15 | 141923 | 13737.41 | 2.04% |
| 2025-01-24 | 9.50 | 9.72 | 0.12 | 1.25% | 9.49 | 9.85 | 132890 | 12846.56 | 1.91% |
| 2025-01-23 | 9.80 | 9.60 | -0.06 | -0.62% | 9.60 | 9.98 | 176631 | 17339.48 | 2.54% |
| 2025-01-22 | 9.71 | 9.66 | -0.07 | -0.72% | 9.61 | 9.81 | 100594 | 9765.12 | 1.45% |
| 2025-01-21 | 9.89 | 9.73 | -0.15 | -1.52% | 9.67 | 9.99 | 132175 | 12926.27 | 1.90% |
| 2025-01-20 | 9.74 | 9.88 | 0.22 | 2.28% | 9.57 | 10.11 | 201908 | 19853.15 | 2.90% |
| 2025-01-17 | 9.63 | 9.66 | -0.05 | -0.51% | 9.55 | 9.75 | 126819 | 12243.61 | 1.82% |
| 2025-01-16 | 9.73 | 9.71 | 0.02 | 0.21% | 9.60 | 9.90 | 157361 | 15326.63 | 2.26% |
| 2025-01-15 | 9.68 | 9.69 | 0.02 | 0.21% | 9.63 | 9.85 | 176339 | 17158.80 | 2.54% |
| 2025-01-14 | 9.29 | 9.67 | 0.43 | 4.65% | 9.20 | 9.71 | 198139 | 18858.32 | 2.85% |
| 2025-01-13 | 9.00 | 9.24 | 0.10 | 1.09% | 8.82 | 9.26 | 139845 | 12706.84 | 2.01% |
| 2025-01-10 | 9.54 | 9.14 | -0.43 | -4.49% | 9.14 | 9.64 | 170384 | 15987.59 | 2.45% |
| 2025-01-09 | 9.52 | 9.57 | 0.06 | 0.63% | 9.48 | 9.80 | 177538 | 17135.29 | 2.55% |
| 2025-01-08 | 9.65 | 9.51 | -0.16 | -1.65% | 9.15 | 9.76 | 231505 | 21933.91 | 3.33% |
| 2025-01-07 | 9.40 | 9.67 | 0.35 | 3.76% | 9.36 | 9.75 | 224071 | 21463.41 | 3.22% |
| 2025-01-06 | 9.68 | 9.32 | -0.59 | -5.95% | 9.28 | 9.85 | 294326 | 27854.51 | 4.23% |
| 2025-01-03 | 10.95 | 9.91 | -1.10 | -9.99% | 9.91 | 11.03 | 416857 | 42661.50 | 6.00% |
| 2025-01-02 | 11.18 | 11.01 | -0.44 | -3.84% | 10.80 | 11.40 | 289510 | 32127.79 | 4.16% |
| 2024-12-31 | 11.48 | 11.45 | 0.02 | 0.17% | 11.26 | 11.74 | 351088 | 40403.46 | 5.05% |
| 2024-12-30 | 11.66 | 11.43 | -0.09 | -0.78% | 11.31 | 11.83 | 325942 | 37678.94 | 4.69% |
| 2024-12-27 | 11.24 | 11.52 | 0.10 | 0.88% | 11.13 | 12.08 | 500613 | 58207.77 | 7.20% |
| 2024-12-26 | 10.81 | 11.42 | 0.57 | 5.25% | 10.75 | 11.90 | 496930 | 56611.85 | 7.15% |
| 2024-12-25 | 10.65 | 10.85 | 0.22 | 2.07% | 10.21 | 10.94 | 320731 | 33936.71 | 4.61% |
| 2024-12-24 | 10.80 | 10.63 | -0.14 | -1.30% | 10.50 | 10.96 | 252080 | 26907.00 | 3.63% |
| 2024-12-23 | 11.30 | 10.77 | -0.52 | -4.61% | 10.72 | 11.48 | 323324 | 35538.52 | 4.65% |
| 2024-12-20 | 11.51 | 11.29 | -0.55 | -4.65% | 11.26 | 11.55 | 593363 | 67544.07 | 8.53% |
| 2024-12-19 | 10.75 | 11.84 | 0.91 | 8.33% | 10.70 | 12.02 | 882033 | 103260.58 | 12.69% |
| 2024-12-18 | 10.92 | 10.93 | 0.13 | 1.20% | 10.67 | 11.12 | 283316 | 31080.90 | 4.07% |
| 2024-12-17 | 11.32 | 10.80 | -0.68 | -5.92% | 10.66 | 11.42 | 440571 | 48413.61 | 6.34% |
| 2024-12-16 | 12.18 | 11.48 | -0.68 | -5.59% | 11.42 | 12.42 | 474894 | 56455.02 | 6.83% |
| 2024-12-13 | 12.00 | 12.16 | 0.05 | 0.41% | 11.98 | 12.39 | 445246 | 54389.54 | 6.40% |
| 2024-12-12 | 12.24 | 12.11 | -0.12 | -0.98% | 11.93 | 12.25 | 337369 | 40699.89 | 4.85% |
| 2024-12-11 | 11.76 | 12.23 | 0.49 | 4.17% | 11.76 | 12.40 | 545826 | 66475.71 | 7.85% |
| 2024-12-10 | 11.91 | 11.74 | 0.11 | 0.95% | 11.72 | 12.05 | 366597 | 43453.89 | 5.27% |
| 2024-12-09 | 11.98 | 11.63 | -0.34 | -2.84% | 11.55 | 12.04 | 332111 | 38992.16 | 4.78% |
| 2024-12-06 | 11.76 | 11.97 | 0.11 | 0.93% | 11.68 | 12.18 | 387993 | 46581.64 | 5.58% |
| 2024-12-05 | 11.68 | 11.86 | 0.18 | 1.54% | 11.65 | 11.98 | 333154 | 39457.63 | 4.79% |
| 2024-12-04 | 11.85 | 11.68 | -0.20 | -1.68% | 11.60 | 12.25 | 442016 | 52573.45 | 6.36% |
| 2024-12-03 | 12.37 | 11.88 | -0.62 | -4.96% | 11.81 | 12.60 | 648526 | 78327.98 | 9.33% |
| 2024-12-02 | 12.66 | 12.50 | -0.12 | -0.95% | 12.27 | 12.73 | 638589 | 79626.41 | 9.18% |
| 2024-11-29 | 13.20 | 12.62 | -0.51 | -3.88% | 12.41 | 13.75 | 1171311 | 150619.59 | 16.85% |
| 2024-11-28 | 12.40 | 13.13 | 1.19 | 9.97% | 12.06 | 13.13 | 711443 | 89834.79 | 10.23% |
深证大盘股票行情在线 K线走势图
