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
2025-08-01	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%
2025-06-06	12.90	13.59	1.24	10.04%	12.90	13.59	1218571	163166	17.53%
2025-06-05	12.34	12.35	0.23	1.90%	12.09	12.47	368728	45347	5.30%
2025-06-04	11.94	12.12	0.19	1.59%	11.94	12.18	221464	26836	3.19%
2025-06-03	11.77	11.93	0.01	0.08%	11.75	12.07	145891	17440	2.10%
2025-05-30	12.10	11.92	-0.26	-2.13%	11.80	12.17	232223	27693	3.34%
2025-05-29	11.99	12.18	0.23	1.92%	11.88	12.28	259937	31551	3.74%
2025-05-28	12.16	11.95	-0.18	-1.48%	11.87	12.29	211631	25416	3.04%
2025-05-27	12.30	12.13	-0.17	-1.38%	12.01	12.35	254619	30830	3.66%
2025-05-26	12.01	12.30	-0.26	-2.07%	11.56	12.40	605859	72202	8.71%
2025-05-23	12.75	12.56	-0.20	-1.57%	12.56	13.00	286904	36578	4.13%
2025-05-22	13.06	12.76	-0.38	-2.89%	12.74	13.17	313055	40440	4.50%
2025-05-21	13.44	13.14	-0.33	-2.45%	13.14	13.47	266069	35255	3.83%
2025-05-20	13.38	13.47	0.03	0.22%	13.13	13.65	346244	46360	4.98%
2025-05-19	13.45	13.44	0.16	1.20%	13.23	13.59	260615	34945	3.75%
2025-05-16	13.15	13.28	0.01	0.08%	13.02	13.50	306113	40779	4.40%
2025-05-15	14.06	13.27	-0.93	-6.55%	13.25	14.06	574753	78044	8.27%
2025-05-14	13.38	14.20	0.65	4.80%	13.38	14.23	851723	119154	12.25%
2025-05-13	13.72	13.55	-0.06	-0.44%	13.48	13.87	436301	59724	6.28%
2025-05-12	13.69	13.61	0.11	0.81%	13.45	13.74	302039	40929	4.34%
2025-05-09	13.67	13.50	-0.13	-0.95%	13.35	13.73	375719	50718	5.40%
2025-05-08	13.67	13.63	-0.19	-1.37%	13.59	13.85	485454	66484	6.98%
2025-05-07	14.03	13.82	-0.32	-2.26%	13.66	14.18	744048	103328	10.70%
2025-05-06	13.85	14.14	0.37	2.69%	13.68	14.29	894607	125472	12.87%
2025-04-30	13.55	13.77	0.22	1.62%	13.37	14.11	1088534	149749	15.66%
2025-04-29	12.33	13.55	1.23	9.98%	12.10	13.55	689473	88811	9.92%
2025-04-28	12.18	12.32	0.44	3.70%	12.05	12.80	615109	75897	8.85%
2025-04-25	11.70	11.88	0.28	2.41%	11.69	12.12	314055	37433	4.52%
2025-04-24	12.01	11.60	-0.40	-3.33%	11.55	12.04	270124	31617	3.89%