美利信(301307)股票行情
美利信(301307)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 |
|---|
| 2026-02-05 | 34.33 | 34.27 | -0.33 | -0.95% | 34.02 | 35.17 | 47940 | 16569.57 | 4.40% | 0.00 |
| 2026-02-04 | 34.63 | 34.60 | -0.34 | -0.97% | 34.06 | 35.40 | 40654 | 14053.18 | 3.73% | 0.00 |
| 2026-02-03 | 33.34 | 34.94 | 1.78 | 5.37% | 33.34 | 34.98 | 77712 | 26900.30 | 7.13% | 0.00 |
| 2026-02-02 | 32.30 | 33.16 | 0.05 | 0.15% | 32.00 | 34.95 | 86642 | 29517.45 | 7.95% | 0.00 |
| 2026-01-30 | 33.83 | 33.11 | -0.77 | -2.27% | 32.60 | 33.96 | 48089 | 15954.09 | 4.41% | 0.00 |
| 2026-01-29 | 34.77 | 33.88 | -1.12 | -3.20% | 33.79 | 35.20 | 56231 | 19355.38 | 5.16% | 0.00 |
| 2026-01-28 | 34.81 | 35.00 | 0.42 | 1.21% | 34.14 | 35.87 | 63830 | 22288.55 | 5.86% | 0.00 |
| 2026-01-27 | 34.35 | 34.58 | -0.11 | -0.32% | 33.16 | 34.75 | 60943 | 20748.47 | 5.59% | 0.00 |
| 2026-01-26 | 35.78 | 34.69 | -1.53 | -4.22% | 34.38 | 36.20 | 77268 | 26980.47 | 7.09% | 0.00 |
| 2026-01-23 | 36.05 | 36.22 | 0.20 | 0.56% | 35.38 | 36.94 | 99657 | 35927.33 | 9.14% | 0.00 |
| 2026-01-22 | 39.08 | 36.02 | -1.24 | -3.33% | 35.73 | 39.58 | 142221 | 52368.90 | 13.05% | 0.00 |
| 2026-01-21 | 36.07 | 37.26 | 0.98 | 2.70% | 35.66 | 37.49 | 97118 | 35974.04 | 8.91% | 0.00 |
| 2026-01-20 | 36.00 | 36.28 | 0.15 | 0.42% | 35.61 | 36.89 | 76772 | 27821.49 | 7.04% | 0.10 |
| 2026-01-19 | 37.89 | 36.13 | -1.36 | -3.63% | 36.02 | 37.89 | 117792 | 43327.37 | 10.81% | 0.00 |
| 2026-01-16 | 34.00 | 37.49 | 3.33 | 9.75% | 34.00 | 38.40 | 175184 | 62972.93 | 16.07% | 0.00 |
| 2026-01-15 | 33.78 | 34.16 | 0.28 | 0.83% | 32.88 | 34.43 | 77905 | 26084.34 | 7.15% | 4.00 |
| 2026-01-14 | 33.80 | 33.88 | -0.01 | -0.03% | 33.45 | 34.72 | 84497 | 28795.01 | 7.75% | 0.00 |
| 2026-01-13 | 34.54 | 33.89 | -0.66 | -1.91% | 33.82 | 35.17 | 71335 | 24506.29 | 6.54% | 0.00 |
| 2026-01-12 | 35.20 | 34.55 | -0.63 | -1.79% | 34.11 | 35.44 | 83425 | 28771.67 | 7.65% | 0.00 |
| 2026-01-09 | 34.65 | 35.18 | 0.53 | 1.53% | 34.46 | 35.50 | 61452 | 21507.46 | 5.64% | 0.00 |
| 2026-01-08 | 34.54 | 34.65 | 0.06 | 0.17% | 34.29 | 35.53 | 59435 | 20810.83 | 5.45% | 0.00 |
| 2026-01-07 | 34.35 | 34.59 | 0.31 | 0.90% | 33.97 | 35.28 | 61757 | 21360.39 | 5.67% | 0.00 |
| 2026-01-06 | 34.88 | 34.28 | -0.82 | -2.34% | 34.05 | 35.18 | 60288 | 20824.54 | 5.53% | 0.00 |
| 2026-01-05 | 34.68 | 35.10 | 0.52 | 1.50% | 34.40 | 35.55 | 59410 | 20741.23 | 5.45% | 0.00 |
| 2025-12-31 | 35.90 | 34.58 | -0.99 | -2.78% | 34.42 | 35.95 | 52341 | 18247.94 | 4.80% | 0.00 |
| 2025-12-30 | 35.70 | 35.57 | -0.87 | -2.39% | 35.39 | 36.05 | 73173 | 26100.01 | 6.71% | 0.00 |
| 2025-12-29 | 37.06 | 36.44 | -0.41 | -1.11% | 36.17 | 38.39 | 114331 | 42312.28 | 10.49% | 0.00 |
| 2025-12-26 | 37.28 | 36.85 | -0.43 | -1.15% | 36.00 | 37.71 | 53609 | 19713.05 | 4.92% | 0.00 |
| 2025-12-25 | 37.52 | 37.28 | -0.03 | -0.08% | 36.86 | 37.95 | 50108 | 18735.25 | 4.60% | 0.00 |
| 2025-12-24 | 36.68 | 37.31 | 0.81 | 2.22% | 36.16 | 37.68 | 50814 | 18783.55 | 4.66% | 0.00 |
| 2025-12-23 | 36.76 | 36.50 | -0.48 | -1.30% | 36.20 | 37.30 | 38211 | 13965.09 | 3.51% | 0.00 |
| 2025-12-22 | 37.01 | 36.98 | 0.04 | 0.11% | 36.76 | 37.98 | 47508 | 17737.44 | 4.36% | 0.00 |
| 2025-12-19 | 37.22 | 36.94 | -0.26 | -0.70% | 36.41 | 37.55 | 48618 | 18046.99 | 4.46% | 0.00 |
| 2025-12-18 | 37.02 | 37.20 | -0.41 | -1.09% | 37.02 | 38.70 | 70330 | 26665.15 | 6.45% | 0.00 |
| 2025-12-17 | 35.88 | 37.61 | 1.84 | 5.14% | 34.01 | 38.00 | 111058 | 40013.84 | 10.19% | 0.00 |
| 2025-12-16 | 37.00 | 35.77 | -1.00 | -2.72% | 35.35 | 37.54 | 46899 | 16883.13 | 4.30% | 0.00 |
| 2025-12-15 | 37.48 | 36.77 | -0.84 | -2.23% | 36.46 | 37.73 | 48053 | 17787.00 | 4.41% | 0.00 |
| 2025-12-12 | 37.70 | 37.61 | -0.37 | -0.97% | 37.50 | 38.33 | 44540 | 16872.41 | 4.09% | 0.00 |
| 2025-12-11 | 38.12 | 37.98 | -0.22 | -0.58% | 37.66 | 38.84 | 47167 | 17950.51 | 4.33% | 0.00 |
| 2025-12-10 | 38.00 | 38.20 | 0.00 | 0.00% | 37.67 | 38.71 | 66987 | 25604.10 | 6.15% | 0.00 |
| 2025-12-09 | 39.38 | 38.20 | -1.32 | -3.34% | 38.13 | 39.38 | 56611 | 21834.50 | 5.19% | 0.00 |
| 2025-12-08 | 39.50 | 39.52 | 0.63 | 1.62% | 38.48 | 40.12 | 98105 | 38717.88 | 9.00% | 0.00 |
| 2025-12-05 | 38.00 | 38.89 | 0.71 | 1.86% | 36.67 | 39.00 | 69508 | 26369.24 | 6.38% | 0.00 |
| 2025-12-04 | 38.40 | 38.18 | -0.19 | -0.50% | 38.18 | 39.36 | 58349 | 22628.98 | 5.35% | 0.00 |
| 2025-12-03 | 39.48 | 38.37 | -0.35 | -0.90% | 37.80 | 39.59 | 52370 | 20018.71 | 4.80% | 0.00 |
| 2025-12-02 | 39.19 | 38.72 | -0.88 | -2.22% | 37.85 | 39.44 | 89561 | 34568.53 | 8.22% | 0.00 |
| 2025-12-01 | 38.55 | 39.60 | 1.47 | 3.86% | 38.17 | 40.75 | 118403 | 47089.19 | 10.86% | 0.00 |
| 2025-11-28 | 36.40 | 38.13 | 2.27 | 6.33% | 35.64 | 38.50 | 145539 | 54434.05 | 13.35% | 0.00 |
| 2025-11-27 | 40.50 | 35.86 | -4.75 | -11.70% | 35.00 | 41.55 | 257628 | 96253.21 | 23.64% | 0.00 |
| 2025-11-26 | 44.22 | 40.61 | -4.14 | -9.25% | 40.47 | 44.38 | 162962 | 68442.28 | 14.95% | 2.00 |
| 2025-11-25 | 43.00 | 44.75 | 2.56 | 6.07% | 43.00 | 45.88 | 150056 | 66425.22 | 13.77% | 0.00 |
| 2025-11-24 | 42.14 | 42.19 | 0.09 | 0.21% | 40.52 | 43.05 | 129168 | 54113.98 | 11.85% | 0.00 |
| 2025-11-21 | 42.59 | 42.10 | -0.02 | -0.05% | 40.20 | 43.38 | 161033 | 66991.84 | 14.77% | 0.00 |
| 2025-11-20 | 40.06 | 42.12 | 2.25 | 5.64% | 40.06 | 44.99 | 194807 | 83334.02 | 17.87% | 0.00 |
| 2025-11-19 | 42.84 | 39.87 | -1.11 | -2.71% | 38.00 | 42.90 | 135950 | 54179.49 | 12.47% | 0.00 |
| 2025-11-18 | 40.53 | 40.98 | 0.87 | 2.17% | 39.60 | 41.75 | 135231 | 54888.61 | 12.41% | 0.00 |
| 2025-11-17 | 37.91 | 40.11 | 2.21 | 5.83% | 37.91 | 40.99 | 176060 | 70140.30 | 16.15% | 4.00 |
| 2025-11-14 | 37.53 | 37.90 | -1.15 | -2.94% | 37.00 | 39.00 | 99047 | 37891.16 | 9.09% | 0.00 |
| 2025-11-13 | 37.90 | 39.05 | 1.56 | 4.16% | 36.77 | 39.11 | 165886 | 63088.57 | 15.22% | 15.00 |
| 2025-11-12 | 35.37 | 37.49 | 2.51 | 7.18% | 34.85 | 38.00 | 210705 | 77679.95 | 19.33% | 0.00 |
| 2025-11-11 | 34.58 | 34.98 | 0.47 | 1.36% | 34.53 | 35.20 | 92859 | 32404.72 | 8.52% | 0.00 |
| 2025-11-10 | 33.83 | 34.51 | 0.63 | 1.86% | 33.42 | 34.55 | 78606 | 26758.29 | 7.21% | 0.00 |
| 2025-11-07 | 33.67 | 33.88 | 0.22 | 0.65% | 33.08 | 34.76 | 93814 | 31901.78 | 8.61% | 1.00 |
| 2025-11-06 | 32.26 | 33.66 | 1.39 | 4.31% | 31.80 | 33.95 | 80542 | 26589.20 | 7.39% | 0.00 |
| 2025-11-05 | 31.24 | 32.27 | 0.48 | 1.51% | 31.24 | 33.11 | 58651 | 19069.23 | 5.38% | 0.00 |
| 2025-11-04 | 33.10 | 31.79 | -1.33 | -4.02% | 31.49 | 33.26 | 59547 | 19111.73 | 5.46% | 0.00 |
| 2025-11-03 | 33.20 | 33.12 | -0.18 | -0.54% | 32.71 | 33.58 | 41790 | 13772.26 | 3.83% | 0.00 |
| 2025-10-31 | 32.38 | 33.30 | 0.83 | 2.56% | 32.32 | 34.27 | 73596 | 24641.91 | 6.75% | 0.00 |
| 2025-10-30 | 32.81 | 32.47 | -0.67 | -2.02% | 32.37 | 33.30 | 54091 | 17708.21 | 4.96% | 0.00 |
| 2025-10-29 | 32.92 | 33.14 | 0.22 | 0.67% | 32.45 | 33.54 | 51933 | 17083.02 | 4.76% | 0.00 |
| 2025-10-28 | 32.91 | 32.92 | 0.01 | 0.03% | 32.43 | 33.29 | 56768 | 18632.13 | 5.21% | 0.00 |
| 2025-10-27 | 33.66 | 32.91 | -0.64 | -1.91% | 32.86 | 34.14 | 85002 | 28393.87 | 7.80% | 0.00 |
| 2025-10-24 | 31.84 | 33.55 | 1.61 | 5.04% | 31.39 | 34.13 | 155666 | 51181.97 | 14.28% | 0.00 |
| 2025-10-23 | 30.50 | 31.94 | 1.33 | 4.34% | 29.86 | 32.08 | 98970 | 30584.77 | 9.08% | 0.00 |
| 2025-10-22 | 30.39 | 30.61 | 0.04 | 0.13% | 30.18 | 30.79 | 51070 | 15587.22 | 4.69% | 0.00 |
| 2025-10-21 | 30.52 | 30.57 | 0.11 | 0.36% | 30.10 | 30.79 | 54987 | 16759.44 | 5.05% | 0.00 |
| 2025-10-20 | 31.15 | 30.46 | -0.18 | -0.59% | 30.14 | 31.41 | 63758 | 19571.88 | 5.85% | 0.00 |
| 2025-10-17 | 32.19 | 30.64 | -1.44 | -4.49% | 30.61 | 32.45 | 89218 | 27924.20 | 8.19% | 0.00 |
| 2025-10-16 | 32.73 | 32.08 | -1.28 | -3.84% | 32.00 | 33.00 | 105627 | 34228.62 | 9.69% | 0.00 |
| 2025-10-15 | 33.24 | 33.36 | 0.46 | 1.40% | 32.40 | 33.63 | 141139 | 46704.73 | 12.95% | 5.00 |
深证大盘股票行情在线 K线走势图
美利信(301307)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
