美利信
SZ301307 前复权 GEM
55.61
-0.78
(-1.38%)
今开
56.39
最高
57.69
最低
55.17
昨收
56.39
振幅
4.47%
成交量
474.7万
交易日数
835
数据区间
2023-04-24 ~ 2026-09-30
MA5
57.37
MA10
58.34
MA20
57.02
MA60
57.98
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 56.39 | 57.69 | 55.17 | 55.61 | 475万 |
| 2 | 2026-09-29 | 57.04 | 58.43 | 56.06 | 56.39 | 459万 |
| 3 | 2026-09-28 | 58.12 | 59.41 | 56.34 | 57.04 | 724万 |
| 4 | 2026-09-24 | 59.50 | 60.00 | 57.78 | 58.11 | 476万 |
| 5 | 2026-09-23 | 59.74 | 61.25 | 58.67 | 59.72 | 616万 |
| 6 | 2026-09-22 | 61.50 | 62.00 | 58.43 | 59.08 | 877万 |
| 7 | 2026-09-21 | 60.94 | 61.80 | 60.36 | 60.62 | 699万 |
| 8 | 2026-09-18 | 59.48 | 61.25 | 58.09 | 60.94 | 1,032万 |
| 9 | 2026-09-17 | 57.85 | 59.98 | 57.29 | 58.31 | 855万 |
| 10 | 2026-09-16 | 57.13 | 58.86 | 56.63 | 57.55 | 849万 |
| 11 | 2026-09-15 | 55.25 | 58.95 | 54.82 | 57.24 | 815万 |
| 12 | 2026-09-14 | 53.54 | 55.84 | 51.91 | 55.25 | 641万 |