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
2025-09-16	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%
2025-07-23	13.20	13.14	-0.05	-0.38%	13.05	13.38	262302	34649	3.77%
2025-07-22	13.46	13.19	-0.38	-2.80%	13.15	13.47	414969	54904	5.97%
2025-07-21	13.50	13.57	-0.01	-0.07%	13.38	13.63	352938	47675	5.08%
2025-07-18	13.43	13.58	0.20	1.49%	13.24	13.64	540971	72961	7.78%
2025-07-17	13.21	13.38	0.05	0.38%	13.10	13.44	393343	52383	5.66%
2025-07-16	13.38	13.33	-0.02	-0.15%	13.24	13.80	652327	88186	9.38%
2025-07-15	13.05	13.35	0.50	3.89%	12.98	13.64	793447	105688	11.41%
2025-07-14	12.96	12.85	-0.11	-0.85%	12.76	12.98	205325	26368	2.95%
2025-07-11	12.80	12.96	0.19	1.49%	12.77	13.08	348231	44970	5.01%
2025-07-10	12.70	12.77	0.02	0.16%	12.64	12.88	216348	27594	3.11%
2025-07-09	12.94	12.75	-0.20	-1.54%	12.70	12.94	239100	30640	3.44%
2025-07-08	12.68	12.95	0.25	1.97%	12.58	12.96	295090	37761	4.24%
2025-07-07	12.60	12.70	-0.18	-1.40%	12.42	12.73	316040	39765	4.55%
2025-07-04	12.84	12.88	0.00	0.00%	12.81	13.36	482474	63168	6.94%
2025-07-03	13.02	12.88	-0.12	-0.92%	12.82	13.06	328390	42406	4.72%
2025-07-02	12.65	13.00	0.38	3.01%	12.39	13.11	585614	75061	8.42%
2025-07-01	12.90	12.62	-0.28	-2.17%	12.59	12.95	311494	39539	4.48%
2025-06-30	12.87	12.90	0.00	0.00%	12.81	12.98	272379	35086	3.92%
2025-06-27	12.90	12.90	-0.06	-0.46%	12.77	13.20	365166	47300	5.25%
2025-06-26	12.70	12.96	0.23	1.81%	12.55	13.25	537374	69636	7.73%
2025-06-25	12.61	12.73	0.14	1.11%	12.46	12.77	356562	45015	5.13%
2025-06-24	12.38	12.59	0.28	2.27%	12.34	12.63	327255	41039	4.71%
2025-06-23	12.06	12.31	0.07	0.57%	11.96	12.32	209230	25586	3.01%
2025-06-20	12.21	12.24	0.03	0.25%	11.92	12.32	278401	33808	4.00%
2025-06-19	12.35	12.21	-0.15	-1.21%	12.18	12.60	311422	38523	4.48%
2025-06-18	12.40	12.36	-0.15	-1.20%	12.25	12.46	215525	26633	3.10%
2025-06-17	12.62	12.51	-0.13	-1.03%	12.30	12.69	312739	38920	4.50%
2025-06-16	12.47	12.64	0.12	0.96%	12.39	12.79	251708	31785	3.62%
2025-06-13	12.92	12.52	-0.42	-3.25%	12.50	12.94	406527	51549	5.85%
2025-06-12	13.11	12.94	-0.29	-2.19%	12.73	13.28	459022	59813	6.60%
2025-06-11	13.20	13.23	0.07	0.53%	12.93	13.36	520410	68577	7.49%
2025-06-10	13.56	13.16	-0.34	-2.52%	12.92	13.61	716565	94746	10.31%
2025-06-09	13.33	13.50	-0.09	-0.66%	13.33	14.03	1186690	161602	17.07%