美利云(000815)股票信息
| 股票代码 | 000815 |
| 股票名称 | 美利云 |
| 最新价/元 | 9.68 |
| 涨跌额/元 | 0.76 |
| 涨跌幅/% | 8.52 |
| 买入/元 | 9.68 |
| 卖出/元 | 9.69 |
| 昨收/元 | 8.92 |
| 今开/元 | 9.14 |
| 最高/元 | 9.80 |
| 最低/元 | 8.92 |
| 成交量/手 | 802048.41 |
| 成交额/万 | 75327.73 |
| 股净值/元 | -322.67 |
| 市净率 | 3.61 |
| 总市值/万 | 673014.62 |
| 流通值/万 | 673014.62 |
| 换手率/% | 11.54 |
| 入市日期 | 1998-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
美利云(000815)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.14 | 9.68 | 0.76 | 8.52 | 802048.41 | 75327.73 | 11.54 |
| 2024-09-27 | 8.67 | 8.92 | 0.42 | 4.94 | 666851.30 | 58707.25 | 9.59 |
| 2024-09-26 | 8.32 | 8.50 | 0.11 | 1.31 | 486307.00 | 41080.94 | 6.99 |
| 2024-09-25 | 8.36 | 8.39 | -0.10 | -1.18 | 614086.03 | 52237.01 | 8.83 |
| 2024-09-24 | 8.19 | 8.49 | 0.31 | 3.79 | 733570.03 | 62257.82 | 10.55 |
| 2024-09-23 | 8.10 | 8.18 | -0.14 | -1.68 | 590791.20 | 48425.91 | 8.50 |
| 2024-09-20 | 8.07 | 8.32 | 0.51 | 6.53 | 1022876.08 | 84018.89 | 14.71 |
| 2024-09-19 | 7.17 | 7.81 | 0.71 | 10.00 | 263345.42 | 20233.44 | 3.79 |
| 2024-09-18 | 7.23 | 7.10 | -0.16 | -2.20 | 113744.52 | 8140.96 | 1.64 |
| 2024-09-13 | 7.39 | 7.26 | -0.07 | -0.96 | 182491.00 | 13369.21 | 2.62 |
| 2024-09-12 | 7.10 | 7.33 | 0.25 | 3.53 | 249751.90 | 18216.07 | 3.59 |
| 2024-09-11 | 7.14 | 7.08 | -0.09 | -1.26 | 69979.00 | 4980.19 | 1.01 |
| 2024-09-10 | 7.08 | 7.17 | 0.11 | 1.56 | 111738.00 | 7950.98 | 1.61 |
| 2024-09-09 | 6.99 | 7.06 | 0.00 | 0.00 | 87520.00 | 6146.12 | 1.26 |
| 2024-09-06 | 7.27 | 7.06 | -0.26 | -3.55 | 149540.00 | 10703.87 | 2.15 |
| 2024-09-05 | 7.35 | 7.32 | -0.06 | -0.81 | 132802.00 | 9753.90 | 1.91 |
| 2024-09-04 | 7.37 | 7.38 | -0.12 | -1.60 | 198886.17 | 14825.90 | 2.86 |
| 2024-09-03 | 7.23 | 7.50 | 0.27 | 3.73 | 252188.32 | 18860.77 | 3.63 |
| 2024-09-02 | 7.39 | 7.23 | -0.19 | -2.56 | 176339.54 | 12937.99 | 2.54 |
| 2024-08-30 | 7.28 | 7.42 | 0.12 | 1.64 | 306021.85 | 22775.63 | 4.40 |
| 2024-08-29 | 7.29 | 7.30 | -0.07 | -0.95 | 244124.28 | 17901.78 | 3.51 |
| 2024-08-28 | 7.10 | 7.37 | 0.17 | 2.36 | 420052.85 | 31355.01 | 6.04 |
| 2024-08-27 | 6.97 | 7.20 | 0.15 | 2.13 | 218903.85 | 15578.09 | 3.15 |
| 2024-08-26 | 6.79 | 7.05 | 0.26 | 3.83 | 126696.41 | 8915.35 | 1.82 |
| 2024-08-23 | 6.70 | 6.79 | 0.09 | 1.34 | 87867.13 | 5920.96 | 1.26 |
| 2024-08-22 | 6.97 | 6.70 | -0.26 | -3.74 | 89850.13 | 6125.83 | 1.29 |
| 2024-08-21 | 7.04 | 6.96 | -0.10 | -1.42 | 62254.00 | 4359.61 | 0.90 |
| 2024-08-20 | 7.22 | 7.06 | -0.16 | -2.22 | 69223.43 | 4920.72 | 1.00 |
| 2024-08-19 | 7.16 | 7.22 | 0.02 | 0.28 | 66605.00 | 4798.77 | 0.96 |
| 2024-08-16 | 7.18 | 7.20 | 0.01 | 0.14 | 89956.00 | 6495.56 | 1.29 |
| 2024-08-15 | 7.05 | 7.19 | 0.13 | 1.84 | 112220.91 | 8010.05 | 1.61 |
| 2024-08-14 | 6.95 | 7.06 | 0.08 | 1.15 | 120825.00 | 8579.18 | 1.74 |
| 2024-08-13 | 6.94 | 6.98 | 0.03 | 0.43 | 58314.85 | 4032.67 | 0.84 |
| 2024-08-12 | 7.11 | 6.95 | -0.16 | -2.25 | 79311.01 | 5551.89 | 1.14 |
| 2024-08-09 | 7.19 | 7.11 | -0.06 | -0.84 | 64911.00 | 4652.37 | 0.93 |
| 2024-08-08 | 7.13 | 7.17 | -0.04 | -0.56 | 98814.00 | 7049.92 | 1.42 |
| 2024-08-07 | 7.34 | 7.21 | -0.05 | -0.69 | 108797.00 | 7920.55 | 1.56 |
| 2024-08-06 | 7.18 | 7.26 | 0.20 | 2.83 | 89778.55 | 6425.05 | 1.29 |
| 2024-08-05 | 7.21 | 7.06 | -0.18 | -2.49 | 105822.66 | 7616.73 | 1.52 |
| 2024-08-02 | 7.32 | 7.24 | -0.16 | -2.16 | 104836.84 | 7663.65 | 1.51 |
| 2024-08-01 | 7.43 | 7.40 | 0.01 | 0.14 | 130779.23 | 9680.83 | 1.88 |
| 2024-07-31 | 7.18 | 7.39 | 0.20 | 2.78 | 183342.02 | 13445.06 | 2.64 |
| 2024-07-30 | 7.02 | 7.19 | 0.09 | 1.27 | 153895.40 | 11054.03 | 2.21 |
| 2024-07-29 | 7.05 | 7.10 | -0.06 | -0.84 | 169075.71 | 11960.78 | 2.43 |
| 2024-07-26 | 6.76 | 7.16 | 0.41 | 6.07 | 328858.11 | 23765.05 | 4.73 |
| 2024-07-25 | 6.68 | 6.75 | 0.02 | 0.30 | 72278.00 | 4863.53 | 1.04 |
| 2024-07-24 | 6.85 | 6.73 | -0.16 | -2.32 | 82651.11 | 5640.94 | 1.19 |
| 2024-07-23 | 7.05 | 6.89 | -0.15 | -2.13 | 77938.55 | 5467.97 | 1.12 |
| 2024-07-22 | 6.99 | 7.04 | 0.11 | 1.59 | 79909.45 | 5613.88 | 1.15 |
| 2024-07-19 | 6.84 | 6.93 | 0.08 | 1.17 | 87719.45 | 6059.34 | 1.26 |
| 2024-07-18 | 6.88 | 6.85 | -0.09 | -1.30 | 80949.77 | 5509.36 | 1.16 |
| 2024-07-17 | 7.02 | 6.94 | -0.11 | -1.56 | 61019.00 | 4278.47 | 0.88 |
| 2024-07-16 | 7.05 | 7.05 | 0.00 | 0.00 | 55517.00 | 3913.98 | 0.80 |
| 2024-07-15 | 7.14 | 7.05 | -0.13 | -1.81 | 60296.00 | 4270.67 | 0.87 |
| 2024-07-12 | 7.18 | 7.18 | -0.02 | -0.28 | 67199.00 | 4820.89 | 0.97 |
| 2024-07-11 | 7.10 | 7.20 | 0.29 | 4.20 | 132088.00 | 9383.90 | 1.90 |
| 2024-07-10 | 6.98 | 6.91 | -0.07 | -1.00 | 66583.58 | 4642.87 | 0.96 |
| 2024-07-09 | 6.86 | 6.98 | 0.10 | 1.45 | 102054.55 | 7007.66 | 1.47 |
| 2024-07-08 | 7.14 | 6.88 | -0.28 | -3.91 | 96739.00 | 6744.53 | 1.39 |
| 2024-07-05 | 7.08 | 7.16 | 0.10 | 1.42 | 84984.00 | 6049.41 | 1.22 |
| 2024-07-04 | 7.31 | 7.06 | -0.26 | -3.55 | 85406.91 | 6115.79 | 1.23 |
| 2024-07-03 | 7.33 | 7.32 | -0.05 | -0.68 | 65998.66 | 4848.15 | 0.95 |
| 2024-07-02 | 7.26 | 7.37 | 0.11 | 1.52 | 112102.00 | 8280.39 | 1.61 |
| 2024-07-01 | 7.23 | 7.26 | 0.07 | 0.97 | 62121.00 | 4477.03 | 0.89 |
| 2024-06-28 | 7.14 | 7.19 | -0.01 | -0.14 | 80705.02 | 5849.13 | 1.16 |
| 2024-06-27 | 7.32 | 7.20 | -0.12 | -1.64 | 93148.62 | 6800.29 | 1.34 |
| 2024-06-26 | 7.02 | 7.32 | 0.33 | 4.72 | 134015.67 | 9617.12 | 1.93 |
| 2024-06-25 | 6.98 | 6.99 | 0.01 | 0.14 | 82989.01 | 5807.90 | 1.19 |
| 2024-06-24 | 7.29 | 6.98 | -0.29 | -3.99 | 107923.08 | 7615.13 | 1.55 |
| 2024-06-21 | 7.19 | 7.27 | 0.06 | 0.83 | 94030.00 | 6860.82 | 1.35 |
| 2024-06-20 | 7.49 | 7.21 | -0.28 | -3.74 | 116770.00 | 8518.08 | 1.68 |
| 2024-06-19 | 7.62 | 7.49 | -0.09 | -1.19 | 71095.00 | 5368.09 | 1.02 |
| 2024-06-18 | 7.44 | 7.58 | 0.10 | 1.34 | 74675.16 | 5638.19 | 1.07 |
| 2024-06-17 | 7.52 | 7.48 | -0.09 | -1.19 | 66274.00 | 4964.50 | 0.95 |
| 2024-06-14 | 7.48 | 7.57 | 0.08 | 1.07 | 70437.46 | 5296.28 | 1.01 |
| 2024-06-13 | 7.60 | 7.49 | -0.11 | -1.45 | 74273.00 | 5602.16 | 1.07 |
| 2024-06-12 | 7.50 | 7.60 | 0.11 | 1.47 | 91653.00 | 6947.82 | 1.32 |
| 2024-06-11 | 7.49 | 7.49 | 0.01 | 0.13 | 81327.01 | 6060.72 | 1.17 |
| 2024-06-07 | 7.39 | 7.48 | 0.18 | 2.47 | 116972.32 | 8713.19 | 1.68 |
| 2024-06-06 | 7.71 | 7.30 | -0.38 | -4.95 | 187785.48 | 13845.37 | 2.70 |
| 2024-06-05 | 7.77 | 7.68 | -0.09 | -1.16 | 73920.57 | 5709.76 | 1.06 |
| 2024-06-04 | 7.89 | 7.77 | -0.10 | -1.27 | 76523.03 | 5931.08 | 1.10 |
| 2024-06-03 | 8.08 | 7.87 | -0.17 | -2.11 | 104681.59 | 8293.83 | 1.51 |
| 2024-05-31 | 7.88 | 8.04 | 0.15 | 1.90 | 109374.75 | 8759.26 | 1.57 |
| 2024-05-30 | 7.87 | 7.89 | -0.01 | -0.13 | 72480.30 | 5718.65 | 1.04 |
| 2024-05-29 | 8.00 | 7.90 | -0.06 | -0.75 | 79317.02 | 6306.20 | 1.14 |
| 2024-05-28 | 8.06 | 7.96 | -0.18 | -2.21 | 90312.24 | 7247.88 | 1.30 |
| 2024-05-27 | 8.07 | 8.14 | 0.08 | 0.99 | 86266.81 | 6940.26 | 1.24 |
| 2024-05-24 | 8.20 | 8.06 | -0.14 | -1.71 | 85323.17 | 6931.42 | 1.23 |
| 2024-05-23 | 8.48 | 8.20 | -0.29 | -3.42 | 137184.34 | 11347.24 | 1.97 |
| 2024-05-22 | 8.45 | 8.49 | -0.03 | -0.35 | 91173.18 | 7730.78 | 1.31 |
| 2024-05-21 | 8.61 | 8.52 | -0.24 | -2.74 | 135459.00 | 11646.26 | 1.95 |
| 2024-05-20 | 8.51 | 8.76 | 0.25 | 2.94 | 242070.00 | 21049.36 | 3.48 |
| 2024-05-17 | 8.48 | 8.51 | 0.02 | 0.24 | 82996.00 | 7026.48 | 1.19 |
| 2024-05-16 | 8.55 | 8.49 | -0.06 | -0.70 | 104040.31 | 8905.84 | 1.50 |
| 2024-05-15 | 8.56 | 8.55 | -0.06 | -0.70 | 141359.86 | 12171.72 | 2.03 |
| 2024-05-14 | 8.47 | 8.61 | 0.22 | 2.62 | 123009.08 | 10516.40 | 1.77 |
| 2024-05-13 | 8.68 | 8.39 | -0.24 | -2.78 | 130667.01 | 11061.47 | 1.88 |
| 2024-05-10 | 8.80 | 8.63 | -0.18 | -2.04 | 121130.00 | 10496.79 | 1.74 |
| 2024-05-09 | 8.80 | 8.81 | 0.01 | 0.11 | 112157.86 | 9899.68 | 1.61 |
日K线
周K线
月K线
