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
2025-10-31	12.46	12.57	0.21	1.70%	12.31	12.79	208867	26303	3.00%
2025-10-30	12.34	12.36	0.03	0.24%	12.25	12.56	184146	22919	2.65%
2025-10-29	12.30	12.33	-0.06	-0.48%	12.22	12.38	96165	11809	1.38%
2025-10-28	12.31	12.39	0.08	0.65%	12.25	12.48	111026	13728	1.60%
2025-10-27	12.46	12.31	0.11	0.90%	12.25	12.46	122967	15181	1.77%
2025-10-24	12.13	12.20	0.09	0.74%	12.13	12.29	105930	12940	1.52%
2025-10-23	12.00	12.11	0.06	0.50%	11.81	12.12	99433	11866	1.43%
2025-10-22	12.00	12.05	0.01	0.08%	11.80	12.09	73965	8868	1.06%
2025-10-21	11.80	12.04	0.25	2.12%	11.78	12.07	122243	14620	1.76%
2025-10-20	11.99	11.79	-0.07	-0.59%	11.73	12.05	105397	12489	1.52%
2025-10-17	12.30	11.86	-0.35	-2.87%	11.85	12.33	149545	17977	2.15%
2025-10-16	12.43	12.21	-0.22	-1.77%	12.16	12.43	130607	15969	1.88%
2025-10-15	12.39	12.43	0.04	0.32%	12.22	12.44	103766	12818	1.49%
2025-10-14	12.48	12.39	-0.08	-0.64%	12.31	12.59	129485	16119	1.86%
2025-10-13	12.24	12.47	-0.15	-1.19%	12.13	12.52	129224	15993	1.86%
2025-10-10	12.56	12.62	-0.03	-0.24%	12.44	12.68	157664	19825	2.27%
2025-10-09	12.30	12.65	0.39	3.18%	12.30	12.68	210345	26284	3.03%
2025-09-30	12.40	12.26	-0.09	-0.73%	12.25	12.45	120210	14809	1.73%
2025-09-29	12.26	12.35	0.10	0.82%	12.09	12.36	117875	14438	1.70%
2025-09-26	12.48	12.25	-0.35	-2.78%	12.24	12.50	160264	19794	2.31%
2025-09-25	12.63	12.60	-0.03	-0.24%	12.53	12.80	205876	26100	2.96%
2025-09-24	12.18	12.63	0.40	3.27%	12.09	12.68	240181	29822	3.45%
2025-09-23	12.44	12.23	-0.14	-1.13%	12.00	12.55	202101	24612	2.91%
2025-09-22	12.14	12.37	0.09	0.73%	12.14	12.46	175597	21644	2.53%
2025-09-19	12.55	12.28	-0.27	-2.15%	12.16	12.60	247430	30538	3.56%
2025-09-18	12.70	12.55	-0.23	-1.80%	12.49	12.88	355095	44880	5.11%
2025-09-17	12.87	12.78	-0.11	-0.85%	12.72	12.87	209550	26746	3.01%
2025-09-16	12.92	12.89	-0.11	-0.85%	12.72	13.05	305116	39182	4.39%
2025-09-15	12.82	13.00	-0.60	-4.41%	12.70	13.24	408403	53035	5.87%
2025-09-12	13.65	13.60	-0.12	-0.87%	13.53	13.99	314208	43318	4.52%
2025-09-11	13.86	13.72	0.21	1.55%	13.60	13.88	297049	40735	4.27%
2025-09-10	13.61	13.51	0.32	2.43%	13.44	13.78	295989	40219	4.26%
2025-09-09	13.42	13.19	-0.22	-1.64%	13.16	13.43	161204	21342	2.32%
2025-09-08	13.49	13.41	-0.05	-0.37%	13.31	13.53	183534	24611	2.64%
2025-09-05	13.22	13.46	0.29	2.20%	13.00	13.48	238980	31807	3.44%
2025-09-04	13.37	13.17	-0.15	-1.13%	12.83	13.49	289379	38324	4.16%
2025-09-03	13.90	13.32	-0.56	-4.03%	13.22	13.97	306063	41466	4.40%
2025-09-02	14.60	13.88	-0.65	-4.47%	13.70	14.64	441594	61758	6.35%
2025-09-01	14.98	14.53	-0.30	-2.02%	14.51	15.16	440216	64842	6.33%
2025-08-29	15.22	14.83	-0.61	-3.95%	14.71	15.26	634340	94576	9.12%
2025-08-28	14.62	15.44	0.82	5.61%	14.40	15.72	986888	148413	14.19%
2025-08-27	14.90	14.62	-0.12	-0.81%	14.62	15.35	787195	118103	11.32%
2025-08-26	14.56	14.74	0.10	0.68%	14.52	15.00	440231	65226	6.33%
2025-08-25	14.66	14.64	0.16	1.10%	14.53	14.88	452168	66415	6.50%
2025-08-22	14.37	14.48	0.08	0.56%	14.34	14.63	349969	50755	5.03%
2025-08-21	14.78	14.40	-0.40	-2.70%	14.29	14.81	441517	64075	6.35%
2025-08-20	14.65	14.80	0.07	0.48%	14.51	14.85	421006	61804	6.06%
2025-08-19	14.86	14.73	-0.13	-0.87%	14.52	15.20	725470	107609	10.43%
2025-08-18	14.31	14.86	0.64	4.50%	14.21	14.98	708028	103605	10.18%
2025-08-15	13.84	14.22	0.34	2.45%	13.82	14.28	523388	74095	7.53%
2025-08-14	14.25	13.88	-0.31	-2.18%	13.88	14.27	608460	85553	8.75%
2025-08-13	13.66	14.19	0.52	3.80%	13.61	14.26	765321	107664	11.01%
2025-08-12	13.56	13.67	0.12	0.89%	13.56	13.92	458145	62927	6.59%
2025-08-11	13.32	13.55	0.24	1.80%	13.25	13.69	369327	50070	5.31%
2025-08-08	13.40	13.31	-0.10	-0.75%	13.28	13.50	231050	30870	3.32%
2025-08-07	13.52	13.41	-0.08	-0.59%	13.37	13.61	261560	35222	3.76%
2025-08-06	13.43	13.49	0.06	0.45%	13.28	13.53	326347	43847	4.69%
2025-08-05	13.05	13.43	0.36	2.75%	12.98	13.48	414552	54964	5.96%
2025-08-04	12.91	13.07	-0.05	-0.38%	12.86	13.08	159716	20756	2.30%
2025-08-01	13.19	13.12	-0.03	-0.23%	12.81	13.26	314968	41054	4.53%
2025-07-31	12.97	13.15	0.18	1.39%	12.95	13.45	407172	53895	5.86%
2025-07-30	13.22	12.97	-0.32	-2.41%	12.91	13.24	297208	38804	4.27%
2025-07-29	13.39	13.29	-0.17	-1.26%	13.18	13.48	267265	35419	3.84%
2025-07-28	13.41	13.46	-0.07	-0.52%	13.27	13.51	319955	42865	4.60%
2025-07-25	13.36	13.53	0.29	2.19%	13.21	13.75	506290	68220	7.28%
2025-07-24	13.09	13.24	0.10	0.76%	13.09	13.32	237219	31318	3.41%