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 |
|---|
| 2025-12-17 | 10.82 | 10.94 | 0.12 | 1.11% | 10.71 | 10.95 | 94567 | 10249.24 | 1.36% |
| 2025-12-16 | 11.10 | 10.82 | -0.29 | -2.61% | 10.82 | 11.11 | 85124 | 9288.71 | 1.22% |
| 2025-12-15 | 11.10 | 11.11 | 0.01 | 0.09% | 10.92 | 11.19 | 71578 | 7933.72 | 1.03% |
| 2025-12-12 | 11.20 | 11.10 | 0.00 | 0.00% | 11.07 | 11.21 | 72143 | 8033.06 | 1.04% |
| 2025-12-11 | 11.37 | 11.10 | -0.28 | -2.46% | 11.10 | 11.41 | 110157 | 12341.23 | 1.58% |
| 2025-12-10 | 11.47 | 11.38 | -0.16 | -1.39% | 11.31 | 11.54 | 87130 | 9917.88 | 1.25% |
| 2025-12-09 | 11.58 | 11.54 | -0.06 | -0.52% | 11.50 | 11.90 | 105093 | 12285.28 | 1.51% |
| 2025-12-08 | 11.52 | 11.60 | 0.08 | 0.69% | 11.51 | 11.66 | 77887 | 9047.60 | 1.12% |
| 2025-12-05 | 11.35 | 11.52 | 0.11 | 0.96% | 11.30 | 11.54 | 67741 | 7750.75 | 0.97% |
| 2025-12-04 | 11.69 | 11.41 | -0.26 | -2.23% | 11.31 | 11.70 | 111779 | 12765.90 | 1.61% |
| 2025-12-03 | 12.07 | 11.67 | -0.34 | -2.83% | 11.61 | 12.08 | 159661 | 18734.92 | 2.30% |
| 2025-12-02 | 12.14 | 12.01 | -0.20 | -1.64% | 11.99 | 12.19 | 92082 | 11114.11 | 1.32% |
| 2025-12-01 | 12.18 | 12.21 | 0.00 | 0.00% | 12.08 | 12.24 | 96227 | 11715.52 | 1.38% |
| 2025-11-28 | 11.81 | 12.21 | 0.36 | 3.04% | 11.79 | 12.27 | 165080 | 19954.33 | 2.37% |
| 2025-11-27 | 11.98 | 11.85 | -0.13 | -1.09% | 11.82 | 12.05 | 81208 | 9682.48 | 1.17% |
| 2025-11-26 | 12.20 | 11.98 | -0.27 | -2.20% | 11.97 | 12.33 | 105994 | 12857.94 | 1.52% |
| 2025-11-25 | 12.10 | 12.25 | 0.18 | 1.49% | 12.07 | 12.29 | 118285 | 14460.58 | 1.70% |
| 2025-11-24 | 11.70 | 12.07 | 0.42 | 3.61% | 11.60 | 12.11 | 163681 | 19457.30 | 2.35% |
| 2025-11-21 | 12.07 | 11.65 | -0.49 | -4.04% | 11.63 | 12.20 | 156398 | 18542.79 | 2.25% |
| 2025-11-20 | 12.25 | 12.14 | -0.05 | -0.41% | 12.05 | 12.42 | 111678 | 13621.78 | 1.61% |
| 2025-11-19 | 12.50 | 12.19 | -0.25 | -2.01% | 12.12 | 12.55 | 130326 | 15978.50 | 1.87% |
| 2025-11-18 | 12.36 | 12.44 | 0.05 | 0.40% | 12.26 | 12.57 | 122470 | 15181.66 | 1.76% |
| 2025-11-17 | 12.16 | 12.39 | 0.18 | 1.47% | 12.13 | 12.40 | 134002 | 16529.20 | 1.93% |
| 2025-11-14 | 12.36 | 12.21 | -0.26 | -2.09% | 12.21 | 12.45 | 123170 | 15165.59 | 1.77% |
| 2025-11-13 | 12.12 | 12.47 | 0.36 | 2.97% | 12.03 | 12.53 | 176375 | 21700.39 | 2.54% |
| 2025-11-12 | 12.41 | 12.11 | -0.30 | -2.42% | 12.05 | 12.41 | 133366 | 16246.67 | 1.92% |
| 2025-11-11 | 12.31 | 12.41 | 0.03 | 0.24% | 12.31 | 12.50 | 102499 | 12699.93 | 1.47% |
| 2025-11-10 | 12.25 | 12.38 | 0.13 | 1.06% | 12.24 | 12.42 | 113238 | 13986.59 | 1.63% |
| 2025-11-07 | 12.33 | 12.25 | -0.11 | -0.89% | 12.22 | 12.35 | 97892 | 12017.52 | 1.41% |
| 2025-11-06 | 12.39 | 12.36 | -0.05 | -0.40% | 12.26 | 12.40 | 103391 | 12751.67 | 1.49% |
| 2025-11-05 | 12.24 | 12.41 | 0.00 | 0.00% | 12.20 | 12.45 | 108893 | 13458.83 | 1.57% |
| 2025-11-04 | 12.54 | 12.41 | -0.17 | -1.35% | 12.28 | 12.54 | 143381 | 17772.30 | 2.06% |
| 2025-11-03 | 12.46 | 12.58 | 0.01 | 0.08% | 12.39 | 12.58 | 135934 | 16975.03 | 1.96% |
| 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% |
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
