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
2026-06-15	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%
2026-04-24	20.77	19.17	-1.20	-5.89%	18.76	20.78	1013690	197825	14.58%
2026-04-23	20.86	20.37	-0.75	-3.55%	20.25	21.70	1065380	221879	15.32%
2026-04-22	20.73	21.12	0.23	1.10%	20.11	21.21	1275033	264373	18.34%
2026-04-21	21.50	20.89	-1.06	-4.83%	20.21	21.50	1212964	251995	17.45%
2026-04-20	21.62	21.95	0.35	1.62%	21.34	22.10	1509227	327343	21.71%
2026-04-17	23.00	21.60	-0.61	-2.75%	21.40	23.10	1783002	391754	25.64%
2026-04-16	20.18	22.21	2.02	10.00%	20.16	22.21	774701	168922	11.14%
2026-04-15	20.87	20.19	-0.72	-3.44%	20.02	20.88	1112132	225780	16.00%
2026-04-14	20.65	20.91	0.63	3.11%	20.50	21.30	1622042	338683	23.33%
2026-04-13	18.60	20.28	1.10	5.74%	18.35	20.66	1453044	287615	20.90%
2026-04-10	20.41	19.18	-0.91	-4.53%	19.07	20.44	1179057	229471	16.96%
2026-04-09	20.74	20.09	-0.22	-1.08%	19.85	21.12	1581628	323163	22.75%
2026-04-08	19.64	20.31	1.25	6.56%	19.53	20.47	1480120	297273	21.29%
2026-04-07	18.56	19.06	-0.31	-1.60%	17.94	19.78	1199894	228171	17.26%
2026-04-03	20.25	19.37	-0.29	-1.48%	19.13	20.62	1658434	328514	23.85%
2026-04-02	20.44	19.66	-1.04	-5.02%	19.36	20.50	1095322	216687	15.75%
2026-04-01	19.33	20.70	1.88	9.99%	19.18	20.70	700601	141169	10.08%
2026-03-31	19.70	18.82	-1.21	-6.04%	18.81	19.82	1062156	203910	15.28%
2026-03-30	19.55	20.03	-0.26	-1.28%	19.11	20.23	1127855	223027	16.22%
2026-03-27	19.23	20.29	0.17	0.84%	19.23	20.99	1354574	275619	19.48%
2026-03-26	20.60	20.12	-1.17	-5.50%	20.10	21.23	1696445	346978	24.40%
2026-03-25	20.81	21.29	0.73	3.55%	20.81	22.62	2332314	501537	33.55%
2026-03-24	19.41	20.56	1.16	5.98%	18.61	21.34	2360298	476717	33.95%
2026-03-23	19.03	19.40	0.45	2.37%	18.38	19.90	2066531	397999	29.72%
2026-03-20	19.47	18.95	-0.37	-1.92%	18.95	20.59	2796516	552417	40.22%
2026-03-19	18.22	19.32	1.76	10.02%	18.22	19.32	717122	136653	10.31%
2026-03-18	16.00	17.56	1.60	10.03%	16.00	17.56	787494	133506	11.33%
2026-03-17	16.66	15.96	-0.69	-4.14%	15.94	16.71	890695	144624	12.81%
2026-03-16	15.78	16.65	-0.31	-1.83%	15.66	16.82	1304884	211951	18.77%
2026-03-13	18.10	16.96	-1.88	-9.98%	16.96	18.13	1093566	188689	15.73%
2026-03-12	17.62	18.84	1.11	6.26%	17.62	19.11	2327571	429516	33.48%
2026-03-11	18.17	17.73	-0.17	-0.95%	17.51	18.54	2138688	385800	30.76%
2026-03-10	19.01	17.90	-0.04	-0.22%	17.60	19.73	2753879	508410	39.61%
2026-03-09	16.53	17.94	1.63	9.99%	15.81	17.94	2254231	384946	32.42%