美利云(000815)股票信息
| 股票代码 | 000815 |
| 股票名称 | 美利云 |
| 最新价/元 | 13.58 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 1.50 |
| 买入/元 | 13.58 |
| 卖出/元 | 13.59 |
| 昨收/元 | 13.38 |
| 今开/元 | 13.43 |
| 最高/元 | 13.64 |
| 最低/元 | 13.24 |
| 成交量/手 | 540970.56 |
| 成交额/万 | 72961.42 |
| 股净值/元 | -17.19 |
| 市净率 | 7.10 |
| 总市值/万 | 944167.20 |
| 流通值/万 | 944167.20 |
| 换手率/% | 7.78 |
| 入市日期 | 1998-06-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 13.43 | 13.58 | 0.20 | 1.50 | 540970.56 | 72961.42 | 7.78 |
| 2025-07-17 | 13.21 | 13.38 | 0.05 | 0.38 | 393343.16 | 52383.87 | 5.66 |
| 2025-07-16 | 13.38 | 13.33 | -0.02 | -0.15 | 652326.90 | 88186.42 | 9.38 |
| 2025-07-15 | 13.05 | 13.35 | 0.50 | 3.89 | 793446.69 | 105688.69 | 11.41 |
| 2025-07-14 | 12.96 | 12.85 | -0.11 | -0.85 | 205324.51 | 26368.78 | 2.95 |
| 2025-07-11 | 12.80 | 12.96 | 0.19 | 1.49 | 348230.54 | 44970.32 | 5.01 |
| 2025-07-10 | 12.70 | 12.77 | 0.02 | 0.16 | 216348.00 | 27594.60 | 3.11 |
| 2025-07-09 | 12.94 | 12.75 | -0.20 | -1.54 | 239099.52 | 30640.41 | 3.44 |
| 2025-07-08 | 12.68 | 12.95 | 0.25 | 1.97 | 295090.01 | 37761.86 | 4.24 |
| 2025-07-07 | 12.60 | 12.70 | -0.18 | -1.40 | 316040.22 | 39765.62 | 4.55 |
| 2025-07-04 | 12.84 | 12.88 | 0.00 | 0.00 | 482473.75 | 63168.98 | 6.94 |
| 2025-07-03 | 13.02 | 12.88 | -0.12 | -0.92 | 328389.50 | 42406.84 | 4.72 |
| 2025-07-02 | 12.65 | 13.00 | 0.38 | 3.01 | 585614.35 | 75061.80 | 8.42 |
| 2025-07-01 | 12.90 | 12.62 | -0.28 | -2.17 | 311493.71 | 39539.96 | 4.48 |
| 2025-06-30 | 12.87 | 12.90 | 0.00 | 0.00 | 272379.35 | 35086.21 | 3.92 |
| 2025-06-27 | 12.90 | 12.90 | -0.06 | -0.46 | 365166.01 | 47300.39 | 5.25 |
| 2025-06-26 | 12.70 | 12.96 | 0.23 | 1.81 | 537374.10 | 69636.19 | 7.73 |
| 2025-06-25 | 12.61 | 12.73 | 0.14 | 1.11 | 356562.11 | 45015.13 | 5.13 |
| 2025-06-24 | 12.38 | 12.59 | 0.28 | 2.28 | 327255.00 | 41039.39 | 4.71 |
| 2025-06-23 | 12.06 | 12.31 | 0.07 | 0.57 | 209230.00 | 25586.34 | 3.01 |
| 2025-06-20 | 12.21 | 12.24 | 0.03 | 0.25 | 278401.01 | 33808.81 | 4.00 |
| 2025-06-19 | 12.35 | 12.21 | -0.15 | -1.21 | 311422.26 | 38523.81 | 4.48 |
| 2025-06-18 | 12.40 | 12.36 | -0.15 | -1.20 | 215524.61 | 26633.43 | 3.10 |
| 2025-06-17 | 12.62 | 12.51 | -0.13 | -1.03 | 312738.96 | 38920.50 | 4.50 |
| 2025-06-16 | 12.47 | 12.64 | 0.12 | 0.96 | 251707.67 | 31785.34 | 3.62 |
| 2025-06-13 | 12.92 | 12.52 | -0.42 | -3.25 | 406527.00 | 51549.85 | 5.85 |
| 2025-06-12 | 13.11 | 12.94 | -0.29 | -2.19 | 459022.46 | 59813.29 | 6.60 |
| 2025-06-11 | 13.20 | 13.23 | 0.07 | 0.53 | 520410.06 | 68577.21 | 7.49 |
| 2025-06-10 | 13.56 | 13.16 | -0.34 | -2.52 | 716564.86 | 94746.43 | 10.31 |
| 2025-06-09 | 13.33 | 13.50 | -0.09 | -0.66 | 1186689.61 | 161602.63 | 17.07 |
| 2025-06-06 | 12.90 | 13.59 | 1.24 | 10.04 | 1218571.15 | 163166.33 | 17.53 |
| 2025-06-05 | 12.34 | 12.35 | 0.23 | 1.90 | 368727.58 | 45347.93 | 5.30 |
| 2025-06-04 | 11.94 | 12.12 | 0.19 | 1.59 | 221463.90 | 26836.53 | 3.19 |
| 2025-06-03 | 11.77 | 11.93 | 0.01 | 0.08 | 145891.00 | 17440.46 | 2.10 |
| 2025-05-30 | 12.10 | 11.92 | -0.26 | -2.14 | 232223.00 | 27693.39 | 3.34 |
| 2025-05-29 | 11.99 | 12.18 | 0.23 | 1.93 | 259936.61 | 31551.98 | 3.74 |
| 2025-05-28 | 12.16 | 11.95 | -0.18 | -1.48 | 211631.21 | 25416.08 | 3.04 |
| 2025-05-27 | 12.30 | 12.13 | -0.17 | -1.38 | 254619.33 | 30830.78 | 3.66 |
| 2025-05-26 | 12.01 | 12.30 | -0.26 | -2.07 | 605859.31 | 72202.69 | 8.71 |
| 2025-05-23 | 12.75 | 12.56 | -0.20 | -1.57 | 286904.00 | 36578.43 | 4.13 |
| 2025-05-22 | 13.06 | 12.76 | -0.38 | -2.89 | 313055.00 | 40440.15 | 4.50 |
| 2025-05-21 | 13.44 | 13.14 | -0.33 | -2.45 | 266069.01 | 35255.91 | 3.83 |
| 2025-05-20 | 13.38 | 13.47 | 0.03 | 0.22 | 346244.42 | 46360.37 | 4.98 |
| 2025-05-19 | 13.45 | 13.44 | 0.16 | 1.21 | 260615.00 | 34945.73 | 3.75 |
| 2025-05-16 | 13.15 | 13.28 | 0.01 | 0.08 | 306113.41 | 40779.80 | 4.40 |
| 2025-05-15 | 14.06 | 13.27 | -0.93 | -6.55 | 574753.41 | 78044.30 | 8.27 |
| 2025-05-14 | 13.38 | 14.20 | 0.65 | 4.80 | 851722.99 | 119154.85 | 12.25 |
| 2025-05-13 | 13.72 | 13.55 | -0.06 | -0.44 | 436301.00 | 59724.86 | 6.28 |
| 2025-05-12 | 13.69 | 13.61 | 0.11 | 0.82 | 302038.70 | 40929.99 | 4.34 |
| 2025-05-09 | 13.67 | 13.50 | -0.13 | -0.95 | 375718.60 | 50718.04 | 5.40 |
| 2025-05-08 | 13.67 | 13.63 | -0.19 | -1.38 | 485454.07 | 66484.87 | 6.98 |
| 2025-05-07 | 14.03 | 13.82 | -0.32 | -2.26 | 744048.05 | 103328.74 | 10.70 |
| 2025-05-06 | 13.85 | 14.14 | 0.37 | 2.69 | 894606.77 | 125472.20 | 12.87 |
| 2025-04-30 | 13.55 | 13.77 | 0.22 | 1.62 | 1088533.92 | 149749.56 | 15.66 |
| 2025-04-29 | 12.33 | 13.55 | 1.23 | 9.98 | 689472.56 | 88811.13 | 9.92 |
| 2025-04-28 | 12.18 | 12.32 | 0.44 | 3.70 | 615109.19 | 75897.52 | 8.85 |
| 2025-04-25 | 11.70 | 11.88 | 0.28 | 2.41 | 314055.00 | 37433.20 | 4.52 |
| 2025-04-24 | 12.01 | 11.60 | -0.40 | -3.33 | 270123.98 | 31617.82 | 3.89 |
| 2025-04-23 | 11.97 | 12.00 | 0.13 | 1.10 | 333279.50 | 40165.29 | 4.79 |
| 2025-04-22 | 11.98 | 11.87 | -0.15 | -1.25 | 251198.00 | 29788.19 | 3.61 |
| 2025-04-21 | 11.60 | 12.02 | 0.36 | 3.09 | 328919.98 | 38978.47 | 4.73 |
| 2025-04-18 | 11.62 | 11.66 | 0.03 | 0.26 | 213903.00 | 25009.58 | 3.08 |
| 2025-04-17 | 11.61 | 11.63 | -0.12 | -1.02 | 295746.44 | 34809.31 | 4.25 |
| 2025-04-16 | 12.09 | 11.75 | -0.43 | -3.53 | 424966.01 | 50239.32 | 6.11 |
| 2025-04-15 | 12.15 | 12.18 | 0.11 | 0.91 | 535230.00 | 65335.92 | 7.70 |
| 2025-04-14 | 12.12 | 12.07 | 0.15 | 1.26 | 505784.50 | 61271.48 | 7.27 |
| 2025-04-11 | 11.70 | 11.92 | 0.00 | 0.00 | 502667.89 | 60410.15 | 7.23 |
| 2025-04-10 | 11.99 | 11.92 | 0.26 | 2.23 | 797528.14 | 96332.42 | 11.47 |
| 2025-04-09 | 11.02 | 11.66 | 1.06 | 10.00 | 533556.45 | 59817.00 | 7.67 |
| 2025-04-08 | 10.56 | 10.60 | -0.65 | -5.78 | 578307.64 | 61034.55 | 8.32 |
| 2025-04-07 | 11.48 | 11.25 | -1.25 | -10.00 | 215909.00 | 24490.16 | 3.11 |
| 2025-04-03 | 12.55 | 12.50 | -0.21 | -1.65 | 330900.00 | 41547.84 | 4.76 |
| 2025-04-02 | 12.90 | 12.71 | -0.16 | -1.24 | 319353.90 | 41088.27 | 4.59 |
| 2025-04-01 | 13.03 | 12.87 | -0.18 | -1.38 | 409734.79 | 53249.81 | 5.89 |
| 2025-03-31 | 12.61 | 13.05 | 0.09 | 0.69 | 628247.00 | 79755.72 | 9.04 |
| 2025-03-28 | 12.83 | 12.96 | 0.08 | 0.62 | 648014.00 | 85286.47 | 9.32 |
| 2025-03-27 | 13.53 | 12.88 | -0.63 | -4.66 | 524901.00 | 69067.08 | 7.55 |
| 2025-03-26 | 13.50 | 13.51 | 0.05 | 0.37 | 502246.32 | 68920.03 | 7.22 |
| 2025-03-25 | 14.18 | 13.46 | -0.69 | -4.88 | 664014.61 | 91072.18 | 9.55 |
| 2025-03-24 | 15.09 | 14.15 | -1.05 | -6.91 | 1131405.18 | 161427.31 | 16.27 |
| 2025-03-21 | 15.27 | 15.20 | -0.28 | -1.81 | 1289106.63 | 199069.96 | 18.54 |
| 2025-03-20 | 15.84 | 15.48 | -0.27 | -1.71 | 1582064.91 | 252051.65 | 22.75 |
| 2025-03-19 | 17.05 | 15.75 | -0.99 | -5.91 | 1861477.42 | 301057.36 | 26.77 |
| 2025-03-18 | 16.26 | 16.74 | 0.86 | 5.42 | 2391163.29 | 405213.82 | 34.39 |
| 2025-03-17 | 14.96 | 15.88 | 1.44 | 9.97 | 1474212.67 | 222807.60 | 21.20 |
| 2025-03-14 | 13.87 | 14.44 | 1.31 | 9.98 | 554664.57 | 78725.21 | 7.98 |
| 2025-03-13 | 14.50 | 13.13 | -1.04 | -7.34 | 1538629.44 | 210047.21 | 22.13 |
| 2025-03-12 | 13.70 | 14.17 | 0.86 | 6.46 | 2029381.48 | 289579.78 | 29.19 |
| 2025-03-11 | 11.63 | 13.31 | 1.21 | 10.00 | 1335801.23 | 172140.51 | 19.21 |
| 2025-03-10 | 12.34 | 12.10 | -0.34 | -2.73 | 446737.06 | 54129.27 | 6.43 |
| 2025-03-07 | 12.51 | 12.44 | -0.15 | -1.19 | 716601.00 | 90093.03 | 10.31 |
| 2025-03-06 | 12.30 | 12.59 | 0.37 | 3.03 | 613663.05 | 77142.07 | 8.83 |
| 2025-03-05 | 11.97 | 12.22 | 0.27 | 2.26 | 519813.00 | 63306.08 | 7.48 |
| 2025-03-04 | 11.53 | 11.95 | 0.31 | 2.66 | 598188.08 | 70728.11 | 8.60 |
| 2025-03-03 | 12.10 | 11.64 | -0.60 | -4.90 | 648557.03 | 76330.49 | 9.33 |
| 2025-02-28 | 13.20 | 12.24 | -1.36 | -10.00 | 1010550.12 | 127414.71 | 14.53 |
| 2025-02-27 | 14.85 | 13.60 | -1.03 | -7.04 | 1675381.39 | 239561.85 | 24.10 |
| 2025-02-26 | 14.62 | 14.63 | 1.33 | 10.00 | 284048.36 | 41550.81 | 4.09 |
| 2025-02-25 | 12.30 | 13.30 | 0.76 | 6.06 | 1375972.35 | 179266.35 | 19.79 |
| 2025-02-24 | 12.50 | 12.54 | 0.07 | 0.56 | 1129761.33 | 143720.02 | 16.25 |
日K线
周K线
月K线
