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
2026-05-07	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%
2026-03-13	39.08	41.66	2.65	6.79%	38.74	42.38	129774	53390	11.91%
2026-03-12	40.01	39.01	-1.28	-3.18%	38.92	40.46	78638	31008	7.22%
2026-03-11	40.28	40.29	0.36	0.90%	40.00	42.17	127297	52355	11.68%
2026-03-10	39.81	39.93	0.13	0.33%	39.10	40.56	93533	37428	8.58%
2026-03-09	38.23	39.80	1.48	3.86%	38.23	40.48	130113	51595	11.94%
2026-03-06	37.14	38.32	0.78	2.08%	37.14	40.21	158626	61579	14.55%
2026-03-05	35.00	37.54	4.33	13.04%	33.99	37.92	166467	60891	15.27%
2026-03-04	33.37	33.21	-0.16	-0.48%	32.54	33.94	48439	16097	4.44%
2026-03-03	35.42	33.37	-1.68	-4.79%	33.31	35.58	53970	18516	4.95%
2026-03-02	36.20	35.05	-1.85	-5.01%	35.00	36.82	68537	24383	6.29%
2026-02-27	36.82	36.90	0.08	0.22%	36.24	37.33	45711	16822	4.19%
2026-02-26	37.11	36.82	-0.44	-1.18%	36.30	37.26	45799	16819	4.20%
2026-02-25	36.77	37.26	0.49	1.33%	36.50	37.58	69648	25838	6.39%
2026-02-24	35.89	36.77	1.18	3.32%	35.89	37.37	70497	25952	6.47%
2026-02-13	35.50	35.59	-0.17	-0.48%	35.45	36.28	39380	14148	3.61%
2026-02-12	35.40	35.76	0.36	1.02%	35.29	36.20	43919	15733	4.03%
2026-02-11	35.35	35.40	0.01	0.03%	35.10	35.80	31185	11084	2.86%
2026-02-10	35.77	35.39	-0.36	-1.01%	35.00	35.77	33818	11970	3.10%
2026-02-09	35.00	35.75	1.35	3.92%	34.66	36.16	60455	21594	5.55%
2026-02-06	34.02	34.40	0.13	0.38%	33.86	34.87	33195	11476	3.05%
2026-02-05	34.33	34.27	-0.33	-0.95%	34.02	35.17	47940	16569	4.40%
2026-02-04	34.63	34.60	-0.34	-0.97%	34.06	35.40	40654	14053	3.73%
2026-02-03	33.34	34.94	1.78	5.37%	33.34	34.98	77712	26900	7.13%
2026-02-02	32.30	33.16	0.05	0.15%	32.00	34.95	86642	29517	7.95%
2026-01-30	33.83	33.11	-0.77	-2.27%	32.60	33.96	48089	15954	4.41%
2026-01-29	34.77	33.88	-1.12	-3.20%	33.79	35.20	56231	19355	5.16%
2026-01-28	34.81	35.00	0.42	1.21%	34.14	35.87	63830	22288	5.86%