美利云（000815）历史行情

以下为美利云近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	14.650	14.250	14.750	14.190	-0.210	-1.452%	1,711.03万	2.46亿	2.461%
2026-10-01	14.650	14.250	14.750	14.190	-0.210	-1.452%	1,711.03万	2.46亿	2.461%
2026-09-30	14.650	14.250	14.750	14.190	-0.210	-1.452%	17.11万	0.00亿	0.000%
2026-09-29	14.580	14.460	14.680	14.440	-0.120	-0.823%	15.82万	0.00亿	0.000%
2026-09-28	15.270	14.580	15.320	14.500	-0.690	-4.519%	26.52万	0.00亿	0.000%
2026-09-27	15.600	15.270	15.720	15.260	-0.550	-3.477%	2,775.88万	4.28亿	3.993%
2026-09-24	15.600	15.270	15.720	15.260	-0.550	-3.477%	27.76万	0.00亿	0.000%
2026-09-23	16.000	15.820	16.480	15.620	-0.320	-1.983%	47.46万	0.00亿	0.000%
2026-09-22	16.000	16.140	16.550	15.890	0.290	1.830%	60.07万	0.00亿	0.000%
2026-09-21	15.600	15.850	16.060	15.510	0.300	1.929%	48.28万	0.00亿	0.000%
2026-09-18	15.600	15.550	15.640	15.370	0.210	1.369%	26.87万	0.00亿	0.000%
2026-09-17	15.320	15.340	15.780	15.280	-0.060	-0.390%	26.50万	0.00亿	0.000%
2026-09-16	15.080	15.400	15.470	14.930	0.290	1.919%	32.55万	0.00亿	0.000%
2026-09-15	15.570	15.110	15.650	15.090	-0.440	-2.830%	29.53万	0.00亿	0.000%
2026-09-14	15.430	15.550	15.800	15.340	0.110	0.712%	32.03万	0.00亿	0.000%
2026-09-11	15.280	15.440	15.590	15.050	-0.180	-1.152%	35.39万	0.00亿	0.000%
2026-09-10	15.960	15.620	15.960	15.360	-0.660	-4.054%	46.17万	0.00亿	0.000%
2026-09-09	16.310	16.280	17.100	16.010	0.140	0.867%	52.32万	0.00亿	0.000%
2026-09-08	16.330	16.140	16.810	16.080	-0.210	-1.284%	43.25万	0.00亿	0.000%
2026-09-07	16.180	16.350	16.450	15.910	0.170	1.051%	40.55万	0.00亿	0.000%
2026-09-04	16.810	16.180	16.900	16.050	-0.280	-1.701%	63.33万	0.00亿	0.000%
2026-09-03	16.810	16.460	16.850	16.330	-0.300	-1.790%	44.02万	0.00亿	0.000%
2026-09-02	16.320	16.760	16.980	16.210	0.170	1.025%	62.13万	0.00亿	0.000%
2026-09-01	16.660	16.590	17.170	16.410	0.000	0.000%	61.49万	0.00亿	0.000%
2026-08-31	15.900	16.590	16.590	15.810	0.270	1.654%	51.98万	0.00亿	0.000%
2026-08-28	16.630	16.320	16.950	16.320	-0.310	-1.864%	66.01万	0.00亿	0.000%
2026-08-27	16.470	16.630	16.750	16.120	0.360	2.213%	60.75万	0.00亿	0.000%
2026-08-26	16.700	16.270	16.700	16.010	-0.430	-2.575%	59.48万	0.00亿	0.000%
2026-08-25	15.660	16.700	17.290	15.530	0.650	4.050%	80.88万	0.00亿	0.000%
2026-08-24	16.480	16.050	16.770	15.800	-0.430	-2.609%	53.77万	0.00亿	0.000%
2026-08-21	16.060	16.480	16.520	15.620	0.370	2.297%	59.93万	0.00亿	0.000%
2026-08-20	16.120	16.110	16.380	15.620	0.030	0.187%	59.64万	0.00亿	0.000%
2026-08-19	16.640	16.080	16.910	16.080	-1.790	-10.017%	86.93万	0.00亿	0.000%
2026-08-18	18.300	17.870	18.770	17.780	-0.990	-5.249%	98.86万	0.00亿	0.000%
2026-08-17	18.500	18.860	19.000	17.740	-0.110	-0.580%	145.43万	0.00亿	0.000%
2026-08-14	18.290	18.970	19.600	17.480	0.610	3.322%	177.49万	0.00亿	0.000%
2026-08-13	19.220	18.360	19.680	18.300	-0.370	-1.975%	161.86万	0.00亿	0.000%
2026-08-12	19.500	18.730	19.800	18.400	-0.150	-0.794%	139.55万	0.00亿	0.000%
2026-08-11	18.510	18.880	19.370	17.850	0.660	3.622%	158.84万	0.00亿	0.000%
2026-08-10	18.030	18.220	18.890	18.000	0.190	1.054%	109.26万	0.00亿	0.000%
2026-08-07	18.040	18.030	18.300	17.400	-0.280	-1.529%	100.57万	0.00亿	0.000%
2026-08-06	18.240	18.310	19.130	17.860	-0.540	-2.865%	168.02万	0.00亿	0.000%
2026-08-05	19.000	18.850	19.800	18.520	0.480	2.613%	218.82万	0.00亿	0.000%
2026-08-04	18.000	18.370	18.370	17.690	1.670	10.000%	36.92万	0.00亿	0.000%
2026-08-03	15.900	16.700	16.700	15.780	1.520	10.013%	92.67万	0.00亿	0.000%
2026-07-31	14.360	15.180	15.180	14.270	1.380	10.000%	64.18万	0.00亿	0.000%
2026-07-30	14.730	13.800	15.090	13.700	-1.200	-8.000%	84.30万	0.00亿	0.000%
2026-07-29	15.720	15.000	15.800	14.250	-0.820	-5.183%	104.36万	0.00亿	0.000%
2026-07-28	15.650	15.820	16.400	15.340	-0.780	-4.699%	102.92万	0.00亿	0.000%
2026-07-27	16.210	16.600	16.700	15.600	0.410	2.532%	147.31万	0.00亿	0.000%
2026-07-24	17.370	16.190	17.370	16.140	-1.550	-8.737%	164.09万	0.00亿	0.000%
2026-07-23	16.470	17.740	17.740	16.130	1.610	9.981%	122.52万	0.00亿	0.000%
2026-07-22	16.130	16.130	16.130	15.510	1.470	10.027%	90.19万	0.00亿	0.000%
2026-07-21	14.650	14.660	14.660	14.600	1.330	9.977%	30.32万	0.00亿	0.000%
2026-07-20	13.330	13.330	13.330	13.330	1.210	9.983%	15.72万	0.00亿	0.000%
2026-07-17	12.790	12.120	13.010	11.970	-0.810	-6.265%	31.98万	0.00亿	0.000%
2026-07-16	12.910	12.930	13.360	12.730	-0.110	-0.844%	26.76万	0.00亿	0.000%
2026-07-15	13.080	13.040	13.480	12.960	-0.120	-0.912%	23.53万	0.00亿	0.000%
2026-07-14	13.310	13.160	13.510	12.500	-0.140	-1.053%	36.11万	0.00亿	0.000%
2026-07-13	13.950	13.300	14.370	13.180	-0.770	-5.473%	36.38万	0.00亿	0.000%
2026-07-10	13.720	14.070	14.400	13.550	0.300	2.179%	53.14万	0.00亿	0.000%
2026-07-09	13.360	13.770	13.850	13.050	0.250	1.849%	51.51万	0.00亿	0.000%
2026-07-08	13.010	13.520	13.920	12.960	0.520	4.000%	59.04万	0.00亿	0.000%
2026-07-07	13.510	13.000	13.560	12.930	-0.500	-3.704%	25.83万	0.00亿	0.000%
2026-07-06	13.850	13.500	13.950	13.420	-0.360	-2.597%	27.95万	0.00亿	0.000%
2026-07-03	14.220	13.860	14.440	13.850	-0.380	-2.669%	34.02万	0.00亿	0.000%
2026-07-02	14.490	14.240	14.850	14.210	-0.450	-3.063%	36.83万	0.00亿	0.000%
2026-07-01	14.480	14.690	15.180	14.180	0.140	0.962%	51.08万	0.00亿	0.000%
2026-06-30	14.070	14.550	14.770	13.840	0.450	3.191%	44.52万	0.00亿	0.000%
2026-06-29	14.510	14.100	14.760	14.020	-0.500	-3.425%	38.98万	0.00亿	0.000%
2026-06-26	15.520	14.600	15.800	14.580	-1.250	-7.886%	51.02万	0.00亿	0.000%
2026-06-25	16.670	15.850	16.840	15.800	-1.140	-6.710%	54.56万	0.00亿	0.000%
2026-06-24	16.280	16.990	17.280	15.550	0.440	2.659%	63.97万	0.00亿	0.000%
2026-06-23	17.290	16.550	17.550	16.450	-1.200	-6.761%	62.51万	0.00亿	0.000%
2026-06-22	17.000	17.750	18.270	16.990	0.690	4.045%	77.29万	0.00亿	0.000%
2026-06-18	16.890	17.060	17.440	16.680	-0.220	-1.273%	66.95万	0.00亿	0.000%
2026-06-17	16.490	17.280	17.480	16.180	0.980	6.012%	95.44万	0.00亿	0.000%
2026-06-16	16.060	16.300	16.510	15.700	0.290	1.811%	55.14万	0.00亿	0.000%
2026-06-15	15.480	16.010	16.040	15.400	0.720	4.709%	53.02万	0.00亿	0.000%
2026-06-12	15.890	15.290	15.980	15.180	-0.370	-2.363%	53.29万	0.00亿	0.000%
2026-06-11	15.770	15.660	16.460	15.540	-1.210	-7.172%	76.66万	0.00亿	0.000%
2026-06-10	15.670	16.870	16.870	15.670	1.530	9.974%	60.68万	0.00亿	0.000%
2026-06-09	15.310	15.340	15.430	15.070	0.270	1.792%	28.33万	0.00亿	0.000%
2026-06-08	15.120	15.070	15.590	14.780	-0.620	-3.952%	36.23万	0.00亿	0.000%
2026-06-05	15.850	15.690	16.070	15.410	-0.190	-1.196%	34.78万	0.00亿	0.000%
2026-06-04	15.950	15.880	16.260	15.710	-0.240	-1.489%	33.95万	0.00亿	0.000%
2026-06-03	15.940	16.120	16.490	15.720	0.050	0.311%	43.95万	0.00亿	0.000%
2026-06-02	16.350	16.070	16.480	15.520	-0.150	-0.925%	42.59万	0.00亿	0.000%
2026-06-01	16.010	16.220	16.550	15.920	0.150	0.933%	37.33万	0.00亿	0.000%
2026-05-29	16.860	16.070	17.050	15.960	-0.780	-4.629%	53.94万	0.00亿	0.000%
2026-05-28	16.850	16.850	17.130	16.440	0.330	1.998%	49.31万	0.00亿	0.000%
2026-05-27	17.410	16.520	17.420	16.410	-1.120	-6.349%	66.58万	0.00亿	0.000%
2026-05-26	18.860	17.640	18.960	17.400	-1.650	-8.554%	73.11万	0.00亿	0.000%
2026-05-25	19.640	19.290	19.680	18.810	0.100	0.521%	56.19万	0.00亿	0.000%
2026-05-22	18.800	19.190	19.270	18.270	0.540	2.895%	58.87万	0.00亿	0.000%
2026-05-21	19.990	18.650	20.150	18.500	-1.460	-7.260%	80.77万	0.00亿	0.000%
2026-05-20	20.800	20.110	21.080	20.000	-1.010	-4.782%	68.44万	0.00亿	0.000%
2026-05-19	20.550	21.120	21.130	20.000	0.370	1.783%	75.36万	0.00亿	0.000%
2026-05-18	20.940	20.750	21.770	20.530	-0.290	-1.378%	67.74万	0.00亿	0.000%
2026-05-15	21.360	21.040	22.440	20.800	-0.300	-1.406%	97.74万	0.00亿	0.000%
2026-05-14	22.510	21.340	22.770	21.300	-1.130	-5.029%	100.44万	0.00亿	0.000%
2026-05-13	21.050	22.470	22.800	20.820	1.130	5.295%	138.62万	0.00亿	0.000%
2026-05-12	21.870	21.340	22.060	21.070	-0.500	-2.289%	87.52万	0.00亿	0.000%
2026-05-11	22.980	21.840	22.980	21.700	-1.120	-4.878%	135.92万	0.00亿	0.000%
2026-05-08	21.930	22.960	23.450	21.600	0.830	3.751%	168.63万	0.00亿	0.000%
2026-05-07	21.400	22.130	23.000	21.100	1.210	5.784%	222.02万	0.00亿	0.000%
2026-05-06	20.510	20.920	20.920	20.510	1.900	9.989%	81.99万	0.00亿	0.000%
2026-04-30	19.800	19.020	20.110	19.000	-0.840	-4.230%	81.49万	0.00亿	0.000%
2026-04-29	19.610	19.860	20.550	19.310	-0.230	-1.145%	92.81万	0.00亿	0.000%
2026-04-28	19.300	20.090	20.290	19.220	0.450	2.291%	86.36万	0.00亿	0.000%
2026-04-27	18.980	19.640	20.270	18.580	0.470	2.452%	83.72万	0.00亿	0.000%
2026-04-24	20.770	19.170	20.780	18.760	-1.200	-5.891%	101.37万	0.00亿	0.000%
2026-04-23	20.860	20.370	21.700	20.250	-0.750	-3.551%	106.54万	0.00亿	0.000%
2026-04-22	20.730	21.120	21.210	20.110	0.230	1.101%	127.50万	0.00亿	0.000%
2026-04-21	21.500	20.890	21.500	20.210	-1.060	-4.829%	121.30万	0.00亿	0.000%
2026-04-20	21.620	21.950	22.100	21.340	0.350	1.620%	150.92万	0.00亿	0.000%
2026-04-17	23.000	21.600	23.100	21.400	-0.610	-2.747%	178.30万	0.00亿	0.000%
2026-04-16	20.180	22.210	22.210	20.160	2.020	10.005%	77.47万	0.00亿	0.000%
2026-04-15	20.870	20.190	20.880	20.020	-0.720	-3.443%	111.21万	0.00亿	0.000%
2026-04-14	20.650	20.910	21.300	20.500	0.630	3.107%	162.20万	0.00亿	0.000%
2026-04-13	18.600	20.280	20.660	18.350	1.100	5.735%	145.30万	0.00亿	0.000%
2026-04-10	20.410	19.180	20.440	19.070	-0.910	-4.530%	117.91万	0.00亿	0.000%
2026-04-09	20.740	20.090	21.120	19.850	-0.220	-1.083%	158.16万	0.00亿	0.000%
2026-04-08	19.640	20.310	20.470	19.530	1.250	6.558%	148.01万	0.00亿	0.000%
2026-04-07	18.560	19.060	19.780	17.940	0.000	0.000%	119.99万	0.00亿	0.000%
2026-04-03	20.250	19.370	20.620	19.130	0.000	0.000%	165.84万	0.00亿	0.000%
2026-04-02	20.440	19.660	20.500	19.360	0.000	0.000%	109.53万	0.00亿	0.000%
2026-04-01	19.330	20.700	20.700	19.180	0.000	0.000%	70.06万	0.00亿	0.000%