美利云(000815)股票行情 美利云股票行情 000815股票行情_爱股网
美利云(000815)股票行情
美利云(000815)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 12.46 | 12.57 | 0.21 | 1.70% | 12.31 | 12.79 | 208867 | 26303.55 | 3.00% |
| 2025-10-30 | 12.34 | 12.36 | 0.03 | 0.24% | 12.25 | 12.56 | 184146 | 22919.52 | 2.65% |
| 2025-10-29 | 12.30 | 12.33 | -0.06 | -0.48% | 12.22 | 12.38 | 96165 | 11809.26 | 1.38% |
| 2025-10-28 | 12.31 | 12.39 | 0.08 | 0.65% | 12.25 | 12.48 | 111026 | 13728.94 | 1.60% |
| 2025-10-27 | 12.46 | 12.31 | 0.11 | 0.90% | 12.25 | 12.46 | 122967 | 15181.08 | 1.77% |
| 2025-10-24 | 12.13 | 12.20 | 0.09 | 0.74% | 12.13 | 12.29 | 105930 | 12940.05 | 1.52% |
| 2025-10-23 | 12.00 | 12.11 | 0.06 | 0.50% | 11.81 | 12.12 | 99433 | 11866.40 | 1.43% |
| 2025-10-22 | 12.00 | 12.05 | 0.01 | 0.08% | 11.80 | 12.09 | 73965 | 8868.84 | 1.06% |
| 2025-10-21 | 11.80 | 12.04 | 0.25 | 2.12% | 11.78 | 12.07 | 122243 | 14620.61 | 1.76% |
| 2025-10-20 | 11.99 | 11.79 | -0.07 | -0.59% | 11.73 | 12.05 | 105397 | 12489.58 | 1.52% |
| 2025-10-17 | 12.30 | 11.86 | -0.35 | -2.87% | 11.85 | 12.33 | 149545 | 17977.08 | 2.15% |
| 2025-10-16 | 12.43 | 12.21 | -0.22 | -1.77% | 12.16 | 12.43 | 130607 | 15969.84 | 1.88% |
| 2025-10-15 | 12.39 | 12.43 | 0.04 | 0.32% | 12.22 | 12.44 | 103766 | 12818.19 | 1.49% |
| 2025-10-14 | 12.48 | 12.39 | -0.08 | -0.64% | 12.31 | 12.59 | 129485 | 16119.98 | 1.86% |
| 2025-10-13 | 12.24 | 12.47 | -0.15 | -1.19% | 12.13 | 12.52 | 129224 | 15993.33 | 1.86% |
| 2025-10-10 | 12.56 | 12.62 | -0.03 | -0.24% | 12.44 | 12.68 | 157664 | 19825.77 | 2.27% |
| 2025-10-09 | 12.30 | 12.65 | 0.39 | 3.18% | 12.30 | 12.68 | 210345 | 26284.71 | 3.03% |
| 2025-09-30 | 12.40 | 12.26 | -0.09 | -0.73% | 12.25 | 12.45 | 120210 | 14809.75 | 1.73% |
| 2025-09-29 | 12.26 | 12.35 | 0.10 | 0.82% | 12.09 | 12.36 | 117875 | 14438.23 | 1.70% |
| 2025-09-26 | 12.48 | 12.25 | -0.35 | -2.78% | 12.24 | 12.50 | 160264 | 19794.19 | 2.31% |
| 2025-09-25 | 12.63 | 12.60 | -0.03 | -0.24% | 12.53 | 12.80 | 205876 | 26100.23 | 2.96% |
| 2025-09-24 | 12.18 | 12.63 | 0.40 | 3.27% | 12.09 | 12.68 | 240181 | 29822.65 | 3.45% |
| 2025-09-23 | 12.44 | 12.23 | -0.14 | -1.13% | 12.00 | 12.55 | 202101 | 24612.69 | 2.91% |
| 2025-09-22 | 12.14 | 12.37 | 0.09 | 0.73% | 12.14 | 12.46 | 175597 | 21644.22 | 2.53% |
| 2025-09-19 | 12.55 | 12.28 | -0.27 | -2.15% | 12.16 | 12.60 | 247430 | 30538.21 | 3.56% |
| 2025-09-18 | 12.70 | 12.55 | -0.23 | -1.80% | 12.49 | 12.88 | 355095 | 44880.93 | 5.11% |
| 2025-09-17 | 12.87 | 12.78 | -0.11 | -0.85% | 12.72 | 12.87 | 209550 | 26746.01 | 3.01% |
| 2025-09-16 | 12.92 | 12.89 | -0.11 | -0.85% | 12.72 | 13.05 | 305116 | 39182.89 | 4.39% |
| 2025-09-15 | 12.82 | 13.00 | -0.60 | -4.41% | 12.70 | 13.24 | 408403 | 53035.05 | 5.87% |
| 2025-09-12 | 13.65 | 13.60 | -0.12 | -0.87% | 13.53 | 13.99 | 314208 | 43318.46 | 4.52% |
| 2025-09-11 | 13.86 | 13.72 | 0.21 | 1.55% | 13.60 | 13.88 | 297049 | 40735.79 | 4.27% |
| 2025-09-10 | 13.61 | 13.51 | 0.32 | 2.43% | 13.44 | 13.78 | 295989 | 40219.00 | 4.26% |
| 2025-09-09 | 13.42 | 13.19 | -0.22 | -1.64% | 13.16 | 13.43 | 161204 | 21342.36 | 2.32% |
| 2025-09-08 | 13.49 | 13.41 | -0.05 | -0.37% | 13.31 | 13.53 | 183534 | 24611.78 | 2.64% |
| 2025-09-05 | 13.22 | 13.46 | 0.29 | 2.20% | 13.00 | 13.48 | 238980 | 31807.85 | 3.44% |
| 2025-09-04 | 13.37 | 13.17 | -0.15 | -1.13% | 12.83 | 13.49 | 289379 | 38324.10 | 4.16% |
| 2025-09-03 | 13.90 | 13.32 | -0.56 | -4.03% | 13.22 | 13.97 | 306063 | 41466.38 | 4.40% |
| 2025-09-02 | 14.60 | 13.88 | -0.65 | -4.47% | 13.70 | 14.64 | 441594 | 61758.43 | 6.35% |
| 2025-09-01 | 14.98 | 14.53 | -0.30 | -2.02% | 14.51 | 15.16 | 440216 | 64842.66 | 6.33% |
| 2025-08-29 | 15.22 | 14.83 | -0.61 | -3.95% | 14.71 | 15.26 | 634340 | 94576.89 | 9.12% |
| 2025-08-28 | 14.62 | 15.44 | 0.82 | 5.61% | 14.40 | 15.72 | 986888 | 148413.00 | 14.19% |
| 2025-08-27 | 14.90 | 14.62 | -0.12 | -0.81% | 14.62 | 15.35 | 787195 | 118103.16 | 11.32% |
| 2025-08-26 | 14.56 | 14.74 | 0.10 | 0.68% | 14.52 | 15.00 | 440231 | 65226.59 | 6.33% |
| 2025-08-25 | 14.66 | 14.64 | 0.16 | 1.10% | 14.53 | 14.88 | 452168 | 66415.59 | 6.50% |
| 2025-08-22 | 14.37 | 14.48 | 0.08 | 0.56% | 14.34 | 14.63 | 349969 | 50755.14 | 5.03% |
| 2025-08-21 | 14.78 | 14.40 | -0.40 | -2.70% | 14.29 | 14.81 | 441517 | 64075.22 | 6.35% |
| 2025-08-20 | 14.65 | 14.80 | 0.07 | 0.48% | 14.51 | 14.85 | 421006 | 61804.36 | 6.06% |
| 2025-08-19 | 14.86 | 14.73 | -0.13 | -0.87% | 14.52 | 15.20 | 725470 | 107609.38 | 10.43% |
| 2025-08-18 | 14.31 | 14.86 | 0.64 | 4.50% | 14.21 | 14.98 | 708028 | 103605.91 | 10.18% |
| 2025-08-15 | 13.84 | 14.22 | 0.34 | 2.45% | 13.82 | 14.28 | 523388 | 74095.32 | 7.53% |
| 2025-08-14 | 14.25 | 13.88 | -0.31 | -2.18% | 13.88 | 14.27 | 608460 | 85553.71 | 8.75% |
| 2025-08-13 | 13.66 | 14.19 | 0.52 | 3.80% | 13.61 | 14.26 | 765321 | 107664.16 | 11.01% |
| 2025-08-12 | 13.56 | 13.67 | 0.12 | 0.89% | 13.56 | 13.92 | 458145 | 62927.20 | 6.59% |
| 2025-08-11 | 13.32 | 13.55 | 0.24 | 1.80% | 13.25 | 13.69 | 369327 | 50070.17 | 5.31% |
| 2025-08-08 | 13.40 | 13.31 | -0.10 | -0.75% | 13.28 | 13.50 | 231050 | 30870.60 | 3.32% |
| 2025-08-07 | 13.52 | 13.41 | -0.08 | -0.59% | 13.37 | 13.61 | 261560 | 35222.97 | 3.76% |
| 2025-08-06 | 13.43 | 13.49 | 0.06 | 0.45% | 13.28 | 13.53 | 326347 | 43847.90 | 4.69% |
| 2025-08-05 | 13.05 | 13.43 | 0.36 | 2.75% | 12.98 | 13.48 | 414552 | 54964.58 | 5.96% |
| 2025-08-04 | 12.91 | 13.07 | -0.05 | -0.38% | 12.86 | 13.08 | 159716 | 20756.62 | 2.30% |
| 2025-08-01 | 13.19 | 13.12 | -0.03 | -0.23% | 12.81 | 13.26 | 314968 | 41054.62 | 4.53% |
| 2025-07-31 | 12.97 | 13.15 | 0.18 | 1.39% | 12.95 | 13.45 | 407172 | 53895.43 | 5.86% |
| 2025-07-30 | 13.22 | 12.97 | -0.32 | -2.41% | 12.91 | 13.24 | 297208 | 38804.89 | 4.27% |
| 2025-07-29 | 13.39 | 13.29 | -0.17 | -1.26% | 13.18 | 13.48 | 267265 | 35419.77 | 3.84% |
| 2025-07-28 | 13.41 | 13.46 | -0.07 | -0.52% | 13.27 | 13.51 | 319955 | 42865.19 | 4.60% |
| 2025-07-25 | 13.36 | 13.53 | 0.29 | 2.19% | 13.21 | 13.75 | 506290 | 68220.45 | 7.28% |
| 2025-07-24 | 13.09 | 13.24 | 0.10 | 0.76% | 13.09 | 13.32 | 237219 | 31318.49 | 3.41% |
| 2025-07-23 | 13.20 | 13.14 | -0.05 | -0.38% | 13.05 | 13.38 | 262302 | 34649.16 | 3.77% |
| 2025-07-22 | 13.46 | 13.19 | -0.38 | -2.80% | 13.15 | 13.47 | 414969 | 54904.24 | 5.97% |
| 2025-07-21 | 13.50 | 13.57 | -0.01 | -0.07% | 13.38 | 13.63 | 352938 | 47675.02 | 5.08% |
| 2025-07-18 | 13.43 | 13.58 | 0.20 | 1.49% | 13.24 | 13.64 | 540971 | 72961.42 | 7.78% |
| 2025-07-17 | 13.21 | 13.38 | 0.05 | 0.38% | 13.10 | 13.44 | 393343 | 52383.87 | 5.66% |
| 2025-07-16 | 13.38 | 13.33 | -0.02 | -0.15% | 13.24 | 13.80 | 652327 | 88186.42 | 9.38% |
| 2025-07-15 | 13.05 | 13.35 | 0.50 | 3.89% | 12.98 | 13.64 | 793447 | 105688.69 | 11.41% |
| 2025-07-14 | 12.96 | 12.85 | -0.11 | -0.85% | 12.76 | 12.98 | 205325 | 26368.78 | 2.95% |
| 2025-07-11 | 12.80 | 12.96 | 0.19 | 1.49% | 12.77 | 13.08 | 348231 | 44970.32 | 5.01% |
| 2025-07-10 | 12.70 | 12.77 | 0.02 | 0.16% | 12.64 | 12.88 | 216348 | 27594.60 | 3.11% |
| 2025-07-09 | 12.94 | 12.75 | -0.20 | -1.54% | 12.70 | 12.94 | 239100 | 30640.41 | 3.44% |
| 2025-07-08 | 12.68 | 12.95 | 0.25 | 1.97% | 12.58 | 12.96 | 295090 | 37761.86 | 4.24% |
| 2025-07-07 | 12.60 | 12.70 | -0.18 | -1.40% | 12.42 | 12.73 | 316040 | 39765.62 | 4.55% |
| 2025-07-04 | 12.84 | 12.88 | 0.00 | 0.00% | 12.81 | 13.36 | 482474 | 63168.98 | 6.94% |
深证大盘股票行情在线 K线走势图
美利云(000815)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
