美利云 (000815) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-04	18.00	18.37	1.67	10.00%	17.69	18.37	369180	67030	5.31%
2026-08-03	15.90	16.70	1.52	10.01%	15.78	16.70	926708	152570	13.33%
2026-07-31	14.36	15.18	1.38	10.00%	14.27	15.18	641832	94386	9.23%
2026-07-30	14.73	13.80	-1.20	-8.00%	13.70	15.09	843037	120063	12.13%
2026-07-29	15.72	15.00	-0.82	-5.18%	14.25	15.80	1043558	155048	15.01%
2026-07-28	15.65	15.82	-0.78	-4.70%	15.34	16.40	1029161	163908	14.80%
2026-07-27	16.21	16.60	0.41	2.53%	15.60	16.70	1473058	237211	21.19%
2026-07-24	17.37	16.19	-1.55	-8.74%	16.14	17.37	1640878	271898	23.60%
2026-07-23	16.47	17.74	1.61	9.98%	16.13	17.74	1225156	210180	17.62%
2026-07-22	16.13	16.13	1.47	10.03%	15.51	16.13	901930	144790	12.97%
2026-07-21	14.65	14.66	1.33	9.98%	14.60	14.66	303180	44440	4.36%
2026-07-20	13.33	13.33	1.21	9.98%	13.33	13.33	157232	20959	2.26%
2026-07-17	12.79	12.12	-0.81	-6.26%	11.97	13.01	319809	39721	4.60%
2026-07-16	12.91	12.93	-0.11	-0.84%	12.73	13.36	267595	34892	3.85%
2026-07-15	13.08	13.04	-0.12	-0.91%	12.96	13.48	235252	31023	3.38%
2026-07-14	13.31	13.16	-0.14	-1.05%	12.50	13.51	361145	46796	5.19%
2026-07-13	13.95	13.30	-0.77	-5.47%	13.18	14.37	363827	49679	5.23%
2026-07-10	13.72	14.07	0.30	2.18%	13.55	14.40	531362	74733	7.64%
2026-07-09	13.36	13.77	0.25	1.85%	13.05	13.85	515093	69817	7.41%
2026-07-08	13.01	13.52	0.52	4.00%	12.96	13.92	590438	79661	8.49%
2026-07-07	13.51	13.00	-0.50	-3.70%	12.93	13.56	258297	33969	3.72%
2026-07-06	13.85	13.50	-0.36	-2.60%	13.42	13.95	279480	38152	4.02%
2026-07-03	14.22	13.86	-0.38	-2.67%	13.85	14.44	340225	47865	4.89%
2026-07-02	14.49	14.24	-0.45	-3.06%	14.21	14.85	368331	53523	5.30%
2026-07-01	14.48	14.69	0.14	0.96%	14.18	15.18	510806	74703	7.35%
2026-06-30	14.07	14.55	0.45	3.19%	13.84	14.77	445191	64306	6.40%
2026-06-29	14.51	14.10	-0.50	-3.42%	14.02	14.76	389753	55425	5.61%
2026-06-26	15.52	14.60	-1.25	-7.89%	14.58	15.80	510236	76316	7.34%
2026-06-25	16.67	15.85	-1.14	-6.71%	15.80	16.84	545617	88599	7.85%
2026-06-24	16.28	16.99	0.44	2.66%	15.55	17.28	639691	104519	9.20%
2026-06-23	17.29	16.55	-1.20	-6.76%	16.45	17.55	625097	105665	8.99%
2026-06-22	17.00	17.75	0.69	4.04%	16.99	18.27	772901	136406	11.12%
2026-06-18	16.89	17.06	-0.22	-1.27%	16.68	17.44	669501	114091	9.63%
2026-06-17	16.49	17.28	0.98	6.01%	16.18	17.48	954431	160717	13.73%
2026-06-16	16.06	16.30	0.29	1.81%	15.70	16.51	551446	89399	7.93%
2026-06-15	15.48	16.01	0.72	4.71%	15.40	16.04	530235	83927	7.63%
2026-06-12	15.89	15.29	-0.37	-2.36%	15.18	15.98	532884	82666	7.66%
2026-06-11	15.77	15.66	-1.21	-7.17%	15.54	16.46	766637	120606	11.03%
2026-06-10	15.67	16.87	1.53	9.97%	15.67	16.87	606819	99366	8.73%
2026-06-09	15.31	15.34	0.27	1.79%	15.07	15.43	283258	43171	4.07%
2026-06-08	15.12	15.07	-0.62	-3.95%	14.78	15.59	362271	54888	5.21%
2026-06-05	15.85	15.69	-0.19	-1.20%	15.41	16.07	347846	54705	5.00%
2026-06-04	15.95	15.88	-0.24	-1.49%	15.71	16.26	339541	53899	4.88%
2026-06-03	15.94	16.12	0.05	0.31%	15.72	16.49	439451	71344	6.32%
2026-06-02	16.35	16.07	-0.15	-0.92%	15.52	16.48	425869	68097	6.13%
2026-06-01	16.01	16.22	0.15	0.93%	15.92	16.55	373268	60898	5.37%
2026-05-29	16.86	16.07	-0.78	-4.63%	15.96	17.05	539392	88123	7.76%
2026-05-28	16.85	16.85	0.33	2.00%	16.44	17.13	493065	82767	7.09%
2026-05-27	17.41	16.52	-1.12	-6.35%	16.41	17.42	665806	111668	9.58%
2026-05-26	18.86	17.64	-1.65	-8.55%	17.40	18.96	731051	130907	10.51%
2026-05-25	19.64	19.29	0.10	0.52%	18.81	19.68	561910	107860	8.08%
2026-05-22	18.80	19.19	0.54	2.90%	18.27	19.27	588746	111324	8.47%
2026-05-21	19.99	18.65	-1.46	-7.26%	18.50	20.15	807717	156022	11.62%
2026-05-20	20.80	20.11	-1.01	-4.78%	20.00	21.08	684405	138757	9.84%
2026-05-19	20.55	21.12	0.37	1.78%	20.00	21.13	753624	156279	10.84%
2026-05-18	20.94	20.75	-0.29	-1.38%	20.53	21.77	677365	141662	9.74%
2026-05-15	21.36	21.04	-0.30	-1.41%	20.80	22.44	977356	209586	14.06%
2026-05-14	22.51	21.34	-1.13	-5.03%	21.30	22.77	1004399	220108	14.45%
2026-05-13	21.05	22.47	1.13	5.30%	20.82	22.80	1386245	306077	19.94%
2026-05-12	21.87	21.34	-0.50	-2.29%	21.07	22.06	875152	187357	12.59%
2026-05-11	22.98	21.84	-1.12	-4.88%	21.70	22.98	1359189	298619	19.55%
2026-05-08	21.93	22.96	0.83	3.75%	21.60	23.45	1686330	380114	24.25%
2026-05-07	21.40	22.13	1.21	5.78%	21.10	23.00	2220246	494853	31.93%
2026-05-06	20.51	20.92	1.90	9.99%	20.51	20.92	819855	170964	11.79%
2026-04-30	19.80	19.02	-0.84	-4.23%	19.00	20.11	814917	156923	11.72%
2026-04-29	19.61	19.86	-0.23	-1.14%	19.31	20.55	928143	186343	13.35%
2026-04-28	19.30	20.09	0.45	2.29%	19.22	20.29	863639	172003	12.42%
2026-04-27	18.98	19.64	0.47	2.45%	18.58	20.27	837164	163671	12.04%