美利信（301307）历史行情

以下为美利信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
2026-10-05	56.390	55.610	57.690	55.170	-0.780	-1.383%	474.67万	2.67亿	4.346%
2026-10-02	56.390	55.610	57.690	55.170	-0.780	-1.383%	474.67万	2.67亿	4.346%
2026-10-01	56.390	55.610	57.690	55.170	-0.780	-1.383%	474.67万	2.67亿	4.346%
2026-09-30	56.390	55.610	57.690	55.170	-0.780	-1.383%	4.75万	0.00亿	0.000%
2026-09-29	57.040	56.390	58.430	56.060	-0.650	-1.140%	4.59万	0.00亿	0.000%
2026-09-28	58.120	57.040	59.410	56.340	-1.070	-1.841%	7.24万	0.00亿	0.000%
2026-09-27	59.500	58.110	60.000	57.780	-1.610	-2.696%	475.57万	2.78亿	4.354%
2026-09-24	59.500	58.110	60.000	57.780	-1.610	-2.696%	4.76万	0.00亿	0.000%
2026-09-23	59.740	59.720	61.250	58.670	0.640	1.083%	6.16万	0.00亿	0.000%
2026-09-22	61.500	59.080	62.000	58.430	-1.540	-2.540%	8.77万	0.00亿	0.000%
2026-09-21	60.940	60.620	61.800	60.360	-0.320	-0.525%	6.99万	0.00亿	0.000%
2026-09-18	59.480	60.940	61.250	58.090	2.630	4.510%	10.32万	0.00亿	0.000%
2026-09-17	57.850	58.310	59.980	57.290	0.760	1.321%	8.55万	0.00亿	0.000%
2026-09-16	57.130	57.550	58.860	56.630	0.310	0.542%	8.49万	0.00亿	0.000%
2026-09-15	55.250	57.240	58.950	54.820	1.990	3.602%	8.15万	0.00亿	0.000%
2026-09-14	53.540	55.250	55.840	51.910	1.750	3.271%	6.41万	0.00亿	0.000%
2026-09-11	53.870	53.500	54.390	50.380	-1.020	-1.871%	9.11万	0.00亿	0.000%
2026-09-10	55.490	54.520	55.710	53.810	-1.460	-2.608%	5.47万	0.00亿	0.000%
2026-09-09	57.000	55.980	58.280	55.800	-0.940	-1.651%	6.48万	0.00亿	0.000%
2026-09-08	58.690	56.920	59.700	56.600	-2.010	-3.411%	9.86万	0.00亿	0.000%
2026-09-07	56.780	58.930	59.380	56.000	3.210	5.761%	10.31万	0.00亿	0.000%
2026-09-04	54.420	55.720	58.050	54.420	1.840	3.415%	13.16万	0.00亿	0.000%
2026-09-03	56.000	53.880	56.500	53.010	-1.120	-2.036%	8.59万	0.00亿	0.000%
2026-09-02	56.320	55.000	59.780	54.740	-2.760	-4.778%	12.59万	0.00亿	0.000%
2026-09-01	60.990	57.760	60.990	57.000	-1.940	-3.250%	8.64万	0.00亿	0.000%
2026-08-31	55.100	59.700	60.800	55.100	3.040	5.365%	13.34万	0.00亿	0.000%
2026-08-28	56.000	56.660	60.470	56.000	-1.680	-2.880%	15.10万	0.00亿	0.000%
2026-08-27	51.020	58.340	58.500	50.940	6.000	11.464%	19.26万	0.00亿	0.000%
2026-08-26	52.450	52.340	53.500	49.690	-0.210	-0.400%	15.71万	0.00亿	0.000%
2026-08-25	52.080	52.550	53.800	50.510	-0.270	-0.511%	10.59万	0.00亿	0.000%
2026-08-24	52.430	52.820	53.750	51.650	0.110	0.209%	6.26万	0.00亿	0.000%
2026-08-21	51.350	52.710	53.090	50.660	0.750	1.443%	4.99万	0.00亿	0.000%
2026-08-20	52.250	51.960	53.000	50.370	1.460	2.891%	6.94万	0.00亿	0.000%
2026-08-19	54.500	50.500	54.720	50.180	-5.530	-9.870%	8.84万	0.00亿	0.000%
2026-08-18	57.810	56.030	57.930	54.270	-0.770	-1.356%	7.84万	0.00亿	0.000%
2026-08-17	53.060	56.800	57.160	52.490	3.810	7.190%	10.99万	0.00亿	0.000%
2026-08-14	52.770	52.990	54.140	51.350	0.590	1.126%	7.09万	0.00亿	0.000%
2026-08-13	53.740	52.400	55.380	52.350	-1.100	-2.056%	6.84万	0.00亿	0.000%
2026-08-12	52.300	53.500	54.800	52.000	1.200	2.294%	8.95万	0.00亿	0.000%
2026-08-11	53.350	52.300	53.990	51.000	-1.580	-2.932%	7.39万	0.00亿	0.000%
2026-08-10	52.540	53.880	55.000	51.430	1.140	2.162%	12.51万	0.00亿	0.000%
2026-08-07	51.290	52.740	53.670	50.840	1.690	3.310%	10.47万	0.00亿	0.000%
2026-08-06	48.520	51.050	51.640	47.760	1.970	4.014%	9.06万	0.00亿	0.000%
2026-08-05	44.480	49.080	50.090	44.110	4.250	9.480%	10.97万	0.00亿	0.000%
2026-08-04	42.680	44.830	45.100	41.800	2.450	5.781%	8.66万	0.00亿	0.000%
2026-08-03	45.310	42.380	46.800	42.000	-3.620	-7.870%	9.67万	0.00亿	0.000%
2026-07-31	48.500	46.000	49.450	45.670	2.600	5.991%	11.59万	0.00亿	0.000%
2026-07-30	49.330	43.400	49.660	43.400	-6.310	-12.694%	11.86万	0.00亿	0.000%
2026-07-29	52.000	49.710	52.880	46.660	-4.190	-7.774%	13.83万	0.00亿	0.000%
2026-07-28	61.100	53.900	62.300	52.530	-5.110	-8.660%	16.72万	0.00亿	0.000%
2026-07-27	58.540	59.010	59.790	56.280	-0.160	-0.270%	7.06万	0.00亿	0.000%
2026-07-24	57.380	59.170	60.690	56.000	0.880	1.510%	7.47万	0.00亿	0.000%
2026-07-23	60.300	58.290	61.930	57.000	-1.870	-3.108%	6.75万	0.00亿	0.000%
2026-07-22	60.400	60.160	62.980	59.150	-1.690	-2.732%	10.72万	0.00亿	0.000%
2026-07-21	56.330	61.850	61.920	49.140	6.620	11.986%	14.65万	0.00亿	0.000%
2026-07-20	64.860	55.230	65.430	53.300	-5.930	-9.696%	14.82万	0.00亿	0.000%
2026-07-17	70.800	61.160	70.830	61.000	-9.680	-13.665%	10.81万	0.00亿	0.000%
2026-07-16	72.380	70.840	74.000	69.600	-3.670	-4.926%	8.17万	0.00亿	0.000%
2026-07-15	80.380	74.510	81.700	73.990	-3.530	-4.523%	10.03万	0.00亿	0.000%
2026-07-14	76.200	78.040	78.580	72.000	2.810	3.735%	15.37万	0.00亿	0.000%
2026-07-13	91.660	75.230	93.000	75.230	-18.810	-20.002%	17.44万	0.00亿	0.000%
2026-07-10	88.660	94.040	101.500	88.660	1.200	1.293%	22.01万	0.00亿	0.000%
2026-07-09	89.880	92.840	98.000	87.660	10.830	13.206%	27.86万	0.00亿	0.000%
2026-07-08	89.000	82.010	89.180	80.750	-7.160	-8.030%	16.24万	0.00亿	0.000%
2026-07-07	87.080	89.170	92.680	84.000	2.510	2.896%	15.91万	0.00亿	0.000%
2026-07-06	83.440	86.660	89.660	82.660	5.470	6.737%	14.25万	0.00亿	0.000%
2026-07-03	79.280	81.190	87.000	78.500	1.910	2.409%	16.19万	0.00亿	0.000%
2026-07-02	77.970	79.280	85.390	74.400	2.330	3.028%	18.46万	0.00亿	0.000%
2026-07-01	77.000	76.950	78.000	72.700	1.660	2.205%	13.65万	0.00亿	0.000%
2026-06-30	74.000	75.290	79.180	72.380	5.810	8.362%	22.33万	0.00亿	0.000%
2026-06-29	59.020	69.480	69.480	59.020	11.580	20.000%	21.10万	0.00亿	0.000%
2026-06-26	57.220	57.900	59.090	54.520	-0.170	-0.293%	8.74万	0.00亿	0.000%
2026-06-25	59.410	58.070	59.930	56.500	-1.330	-2.239%	8.32万	0.00亿	0.000%
2026-06-24	58.200	59.400	60.180	55.830	1.230	2.114%	6.67万	0.00亿	0.000%
2026-06-23	58.700	58.170	60.330	57.300	-1.730	-2.888%	7.57万	0.00亿	0.000%
2026-06-22	66.000	59.900	66.520	57.400	-5.980	-9.077%	16.37万	0.00亿	0.000%
2026-06-18	68.000	65.880	68.490	63.110	-2.970	-4.314%	11.42万	0.00亿	0.000%
2026-06-17	64.010	68.850	69.020	63.500	3.100	4.715%	9.58万	0.00亿	0.000%
2026-06-16	63.100	65.750	67.660	62.230	2.620	4.150%	8.04万	0.00亿	0.000%
2026-06-15	59.090	63.130	64.310	58.730	4.420	7.529%	10.38万	0.00亿	0.000%
2026-06-12	61.000	58.710	62.560	57.520	-1.520	-2.524%	7.90万	0.00亿	0.000%
2026-06-11	60.390	60.230	62.660	59.130	-0.540	-0.889%	7.93万	0.00亿	0.000%
2026-06-10	60.850	60.770	61.500	58.100	-0.570	-0.929%	7.48万	0.00亿	0.000%
2026-06-09	58.570	61.340	61.450	57.400	3.310	5.704%	9.94万	0.00亿	0.000%
2026-06-08	56.670	58.030	60.210	55.100	-1.500	-2.520%	6.65万	0.00亿	0.000%
2026-06-05	59.010	59.530	62.330	58.150	-0.490	-0.816%	7.26万	0.00亿	0.000%
2026-06-04	56.000	60.020	62.380	55.070	3.620	6.418%	10.20万	0.00亿	0.000%
2026-06-03	58.250	56.400	59.200	55.780	-1.840	-3.159%	8.39万	0.00亿	0.000%
2026-06-02	58.500	58.240	60.590	57.600	-0.040	-0.069%	8.24万	0.00亿	0.000%
2026-06-01	58.020	58.280	61.000	57.440	0.000	0.000%	7.23万	0.00亿	0.000%
2026-05-29	60.330	58.280	62.100	57.590	-2.050	-3.398%	9.86万	0.00亿	0.000%
2026-05-28	55.370	60.330	61.500	54.820	4.750	8.546%	14.55万	0.00亿	0.000%
2026-05-27	58.680	55.580	61.000	54.490	-2.310	-3.990%	14.03万	0.00亿	0.000%
2026-05-26	68.000	57.890	68.260	56.450	-6.330	-9.857%	18.24万	0.00亿	0.000%
2026-05-25	60.010	64.220	66.660	58.340	4.290	7.158%	14.84万	0.00亿	0.000%
2026-05-22	61.010	59.930	62.700	58.900	-1.070	-1.754%	14.34万	0.00亿	0.000%
2026-05-21	67.680	61.000	70.440	60.620	-4.320	-6.614%	18.37万	0.00亿	0.000%
2026-05-20	60.480	65.320	65.800	59.400	4.590	7.558%	10.78万	0.00亿	0.000%
2026-05-19	59.670	60.730	62.800	58.400	2.960	5.124%	10.84万	0.00亿	0.000%
2026-05-18	58.120	57.770	60.000	56.830	-1.220	-2.068%	7.48万	0.00亿	0.000%
2026-05-15	59.010	58.990	61.990	56.500	-0.610	-1.023%	12.36万	0.00亿	0.000%
2026-05-14	58.470	59.600	61.030	58.020	1.960	3.400%	12.64万	0.00亿	0.000%
2026-05-13	56.900	57.640	60.600	55.900	-0.360	-0.621%	13.87万	0.00亿	0.000%
2026-05-12	56.500	58.000	58.650	55.010	0.820	1.434%	11.15万	0.00亿	0.000%
2026-05-11	54.450	57.180	57.570	53.060	4.900	9.373%	14.14万	0.00亿	0.000%
2026-05-08	53.610	52.280	53.870	52.160	-1.730	-3.203%	10.26万	0.00亿	0.000%
2026-05-07	49.010	54.010	54.450	48.810	4.760	9.665%	14.83万	0.00亿	0.000%
2026-05-06	47.200	49.250	50.490	46.950	2.300	4.899%	16.69万	0.00亿	0.000%
2026-04-30	47.320	46.950	47.900	45.780	0.040	0.085%	9.07万	0.00亿	0.000%
2026-04-29	45.800	46.910	47.970	45.400	0.580	1.252%	11.22万	0.00亿	0.000%
2026-04-28	46.320	46.330	47.500	44.900	-0.280	-0.601%	10.71万	0.00亿	0.000%
2026-04-27	47.020	46.610	47.670	45.460	0.280	0.604%	14.26万	0.00亿	0.000%
2026-04-24	42.210	46.330	47.090	41.920	4.560	10.917%	21.59万	0.00亿	0.000%
2026-04-23	43.050	41.770	43.150	41.200	-1.170	-2.725%	7.29万	0.00亿	0.000%
2026-04-22	43.180	42.940	43.550	42.250	-0.430	-0.991%	7.48万	0.00亿	0.000%
2026-04-21	44.200	43.370	44.600	43.010	-0.670	-1.521%	6.06万	0.00亿	0.000%
2026-04-20	45.390	44.040	45.710	43.820	-1.360	-2.996%	11.07万	0.00亿	0.000%
2026-04-17	41.550	45.400	45.870	41.310	3.400	8.095%	17.71万	0.00亿	0.000%
2026-04-16	42.510	42.000	43.320	41.300	0.470	1.132%	7.28万	0.00亿	0.000%
2026-04-15	41.310	41.530	43.430	41.080	0.310	0.752%	10.47万	0.00亿	0.000%
2026-04-14	40.330	41.220	41.800	39.900	0.950	2.359%	9.81万	0.00亿	0.000%
2026-04-13	39.900	40.270	41.050	39.610	-0.040	-0.099%	7.00万	0.00亿	0.000%
2026-04-10	42.230	40.310	42.330	39.780	-2.220	-5.220%	15.66万	0.00亿	0.000%
2026-04-09	39.760	42.530	43.550	39.760	1.930	4.754%	14.24万	0.00亿	0.000%
2026-04-08	40.670	40.600	41.970	40.050	0.000	0.000%	10.96万	0.00亿	0.000%
2026-04-07	38.720	39.700	39.880	38.270	0.000	0.000%	7.22万	0.00亿	0.000%
2026-04-03	37.370	38.240	39.390	36.880	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-02	38.780	37.370	39.010	36.960	0.000	0.000%	5.32万	0.00亿	0.000%
2026-04-01	39.380	39.010	39.890	38.560	0.000	0.000%	5.77万	0.00亿	0.000%