美利信 (301307) - 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
2026-06-23	58.70	58.17	-1.73	-2.89%	57.30	60.33	75703	44248	6.96%
2026-06-22	66.00	59.90	-5.98	-9.08%	57.40	66.52	163661	98931	15.04%
2026-06-18	68.00	65.88	-2.97	-4.31%	63.11	68.49	114171	75624	10.50%
2026-06-17	64.01	68.85	3.10	4.71%	63.50	69.02	95755	64102	8.80%
2026-06-16	63.10	65.75	2.62	4.15%	62.23	67.66	80374	52032	7.39%
2026-06-15	59.09	63.13	4.42	7.53%	58.73	64.31	103840	64944	9.55%
2026-06-12	61.00	58.71	-1.52	-2.52%	57.52	62.56	78981	46980	7.26%
2026-06-11	60.39	60.23	-0.54	-0.89%	59.13	62.66	79255	48266	7.29%
2026-06-10	60.85	60.77	-0.57	-0.93%	58.10	61.50	74769	44828	6.87%
2026-06-09	58.57	61.34	3.31	5.70%	57.40	61.45	99402	59481	9.14%
2026-06-08	56.67	58.03	-1.50	-2.52%	55.10	60.21	66543	38701	6.12%
2026-06-05	59.01	59.53	-0.49	-0.82%	58.15	62.33	72550	43860	6.67%
2026-06-04	56.00	60.02	3.62	6.42%	55.07	62.38	102001	61147	9.38%
2026-06-03	58.25	56.40	-1.84	-3.16%	55.78	59.20	83941	48389	7.72%
2026-06-02	58.50	58.24	-0.04	-0.07%	57.60	60.59	82424	48468	7.58%
2026-06-01	58.02	58.28	0.00	0.00%	57.44	61.00	72333	42792	6.65%
2026-05-29	60.33	58.28	-2.05	-3.40%	57.59	62.10	98646	58718	9.07%
2026-05-28	55.37	60.33	4.75	8.55%	54.82	61.50	145522	86117	13.38%
2026-05-27	58.68	55.58	-2.31	-3.99%	54.49	61.00	140340	79934	12.90%
2026-05-26	68.00	57.89	-6.33	-9.86%	56.45	68.26	182375	109009	16.77%
2026-05-25	60.01	64.22	4.29	7.16%	58.34	66.66	148441	92922	13.65%
2026-05-22	61.01	59.93	-1.07	-1.75%	58.90	62.70	143380	86550	13.18%
2026-05-21	67.68	61.00	-4.32	-6.61%	60.62	70.44	183650	119776	16.88%
2026-05-20	60.48	65.32	4.59	7.56%	59.40	65.80	107799	67864	9.91%
2026-05-19	59.67	60.73	2.96	5.12%	58.40	62.80	108437	65573	9.97%
2026-05-18	58.12	57.77	-1.22	-2.07%	56.83	60.00	74818	43570	6.88%
2026-05-15	59.01	58.99	-0.61	-1.02%	56.50	61.99	123635	72602	11.37%
2026-05-14	58.47	59.60	1.96	3.40%	58.02	61.03	126385	75526	11.62%
2026-05-13	56.90	57.64	-0.36	-0.62%	55.90	60.60	138693	80041	12.75%
2026-05-12	56.50	58.00	0.82	1.43%	55.01	58.65	111492	63426	10.25%
2026-05-11	54.45	57.18	4.90	9.37%	53.06	57.57	141435	78686	13.00%
2026-05-08	53.61	52.28	-1.73	-3.20%	52.16	53.87	102617	54067	9.43%
2026-05-07	49.01	54.01	4.76	9.66%	48.81	54.45	148347	78489	13.64%
2026-05-06	47.20	49.25	2.30	4.90%	46.95	50.49	166898	81731	15.34%
2026-04-30	47.32	46.95	0.04	0.09%	45.78	47.90	90748	42617	8.34%
2026-04-29	45.80	46.91	0.58	1.25%	45.40	47.97	112201	52326	10.31%
2026-04-28	46.32	46.33	-0.28	-0.60%	44.90	47.50	107142	49450	9.85%
2026-04-27	47.02	46.61	0.28	0.60%	45.46	47.67	142627	66097	13.11%
2026-04-24	42.21	46.33	4.56	10.92%	41.92	47.09	215948	97771	19.81%
2026-04-23	43.05	41.77	-1.17	-2.72%	41.20	43.15	72931	30512	6.69%
2026-04-22	43.18	42.94	-0.43	-0.99%	42.25	43.55	74793	32085	6.86%
2026-04-21	44.20	43.37	-0.67	-1.52%	43.01	44.60	60551	26315	5.56%
2026-04-20	45.39	44.04	-1.36	-3.00%	43.82	45.71	110701	49121	10.16%
2026-04-17	41.55	45.40	3.40	8.10%	41.31	45.87	177120	78119	16.25%
2026-04-16	42.51	42.00	0.47	1.13%	41.30	43.32	72808	30484	6.68%
2026-04-15	41.31	41.53	0.31	0.75%	41.08	43.43	104690	44177	9.61%
2026-04-14	40.33	41.22	0.95	2.36%	39.90	41.80	98087	40118	9.00%
2026-04-13	39.90	40.27	-0.04	-0.10%	39.61	41.05	70002	28087	6.42%
2026-04-10	42.23	40.31	-2.22	-5.22%	39.78	42.33	156595	63935	14.37%
2026-04-09	39.76	42.53	1.93	4.75%	39.76	43.55	142350	59939	13.06%
2026-04-08	40.67	40.60	0.90	2.27%	40.05	41.97	109646	44888	10.06%
2026-04-07	38.72	39.70	1.46	3.82%	38.27	39.88	72230	28372	6.63%
2026-04-03	37.37	38.24	0.87	2.33%	36.88	39.39	65582	25124	6.02%
2026-04-02	38.78	37.37	-1.64	-4.20%	36.96	39.01	53165	20086	4.88%
2026-04-01	39.38	39.01	0.47	1.22%	38.56	39.89	57740	22589	5.30%
2026-03-31	39.56	38.54	-1.19	-3.00%	38.52	40.88	63525	25035	5.83%
2026-03-30	38.60	39.73	0.57	1.46%	37.50	40.55	99076	38847	9.09%
2026-03-27	39.34	39.16	-0.49	-1.24%	38.10	41.33	78150	30770	7.17%
2026-03-26	40.76	39.65	-1.95	-4.69%	39.07	41.16	94312	37517	8.65%
2026-03-25	38.26	41.60	3.40	8.90%	38.10	41.99	153580	61612	14.09%
2026-03-24	37.80	38.20	0.88	2.36%	36.22	38.66	69047	25674	6.34%
2026-03-23	37.40	37.32	-1.64	-4.21%	35.99	38.78	122211	45553	11.21%
2026-03-20	42.01	38.96	-2.27	-5.51%	38.63	43.70	141664	56842	13.00%
2026-03-19	42.50	41.23	-1.89	-4.38%	41.00	42.78	95057	39614	8.72%
2026-03-18	40.87	43.12	2.60	6.42%	40.87	43.92	136666	58490	12.54%
2026-03-17	42.20	40.52	-1.87	-4.41%	40.26	42.59	66032	27174	6.06%
2026-03-16	41.62	42.39	0.73	1.75%	39.88	42.42	102123	42058	9.37%