美利信

301307
🏛️ 中国 →
34.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.20 36.20 35.45 36.00 1,784.1K
09:35 36.00 36.27 35.92 36.07 628.8K
09:40 36.09 36.17 35.77 35.77 760.5K
09:45 35.76 35.79 35.45 35.45 856.1K
09:50 35.38 35.44 35.16 35.19 1,058.9K
09:55 35.20 35.48 35.19 35.36 518.5K
10:00 35.36 35.44 35.13 35.24 485.5K
10:05 35.24 35.48 35.20 35.48 478.8K
10:10 35.48 35.48 35.20 35.26 326.7K
10:15 35.26 35.41 35.25 35.30 308.7K
10:20 35.28 35.35 35.13 35.31 324.0K
10:25 35.32 35.40 35.21 35.23 274.8K
10:30 35.22 35.26 35.17 35.20 268.0K
10:35 35.20 35.21 35.00 35.13 471.1K
10:40 35.15 35.16 35.08 35.13 228.0K
10:45 35.12 35.23 35.09 35.22 218.1K
10:50 35.22 35.28 35.09 35.13 211.0K
10:55 35.13 35.20 35.11 35.20 319.4K
11:00 35.19 35.23 35.14 35.18 179.9K
11:05 35.18 35.18 34.90 35.03 464.0K
11:10 35.03 35.05 34.94 34.95 300.1K
11:15 34.98 35.01 34.79 34.79 560.3K
11:20 34.79 34.82 34.64 34.66 851.1K
11:25 34.66 34.70 34.59 34.69 528.2K
13:00 34.69 35.04 34.69 34.90 442.4K
13:05 34.91 34.99 34.78 34.83 225.1K
13:10 34.82 34.99 34.80 34.93 130.1K
13:15 34.94 35.16 34.94 35.03 278.2K
13:20 35.03 35.18 35.02 35.11 204.4K
13:25 35.10 35.21 35.07 35.18 177.7K
13:30 35.19 35.24 35.00 35.01 158.2K
13:35 35.01 35.03 34.94 34.95 113.4K
13:40 34.95 34.98 34.91 34.91 99.6K
13:45 34.91 35.00 34.87 35.00 97.4K
13:50 34.98 35.05 34.84 34.84 192.9K
13:55 34.87 34.92 34.70 34.76 206.0K
14:00 34.78 34.93 34.76 34.90 197.1K
14:05 34.91 34.96 34.84 34.94 98.8K
14:10 34.94 34.98 34.86 34.90 150.6K
14:15 34.89 35.01 34.86 34.96 152.7K
14:20 34.97 35.02 34.87 34.88 92.7K
14:25 34.90 34.94 34.85 34.94 203.0K
14:30 34.91 34.95 34.73 34.77 140.4K
14:35 34.75 34.80 34.70 34.72 248.5K
14:40 34.73 34.88 34.73 34.87 307.3K
14:45 34.82 34.94 34.81 34.92 323.3K
14:50 34.88 34.91 34.68 34.72 481.5K
14:55 34.72 34.80 34.67 34.77 194.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.29 36.88 34.58 34.80 17.5M
2025-09-25 39.00 39.33 35.54 36.86 25.1M
2025-09-24 41.21 43.21 39.70 39.93 22.2M
2025-09-23 40.08 41.86 38.24 40.11 20.4M
2025-09-22 40.59 41.80 39.39 40.00 15.9M
2025-09-19 41.01 42.08 39.60 40.04 19.1M
2025-09-18 39.58 43.98 39.58 41.00 30.6M
2025-09-17 40.96 42.12 38.50 39.10 31.4M
2025-09-16 34.02 40.38 33.87 40.38 27.0M
2025-09-15 33.76 35.87 33.00 33.65 19.7M
2025-09-12 31.80 34.00 30.87 32.74 20.6M
2025-09-11 30.01 31.99 30.01 31.42 20.4M
2025-09-10 27.58 32.18 27.58 30.85 27.2M
2025-09-09 28.57 28.57 27.41 27.56 8.4M
2025-09-08 28.44 29.12 27.85 28.62 13.0M
2025-09-05 25.80 28.98 25.58 28.31 20.9M
2025-09-04 26.70 27.31 25.26 25.77 11.6M
2025-09-03 26.13 27.78 25.53 27.15 14.8M
2025-09-02 27.00 27.10 25.84 26.19 5.5M
2025-09-01 26.64 27.45 26.45 27.10 6.3M
2025-08-29 26.90 27.06 26.10 26.60 6.0M
2025-08-28 25.90 27.45 25.90 26.90 10.1M
2025-08-27 26.83 27.47 25.88 25.94 9.6M
2025-08-26 26.82 27.75 26.52 27.11 6.5M
2025-08-25 27.58 27.84 26.70 26.98 7.4M
2025-08-22 27.41 27.91 27.20 27.48 5.8M
2025-08-21 27.57 28.10 27.12 27.53 8.1M
2025-08-20 26.80 27.99 26.66 27.80 10.6M
2025-08-19 25.95 27.68 25.78 26.99 15.0M
2025-08-18 25.35 26.48 25.35 25.98 10.6M
2025-08-15 24.76 25.44 24.76 25.10 5.5M
2025-08-14 25.31 25.43 24.70 24.76 5.9M
2025-08-13 25.27 25.45 25.13 25.32 4.6M
2025-08-12 25.24 25.49 25.02 25.30 4.6M
2025-08-11 24.82 25.40 24.68 25.25 5.6M
2025-08-08 24.60 25.00 24.36 24.82 5.8M
2025-08-07 24.86 24.87 24.41 24.63 4.4M
2025-08-06 24.74 24.97 24.65 24.84 4.5M
2025-08-05 24.60 25.04 24.44 24.86 5.1M
2025-08-04 24.02 24.60 23.98 24.58 3.1M
2025-08-01 24.12 24.53 24.03 24.25 2.9M
2025-07-31 24.40 24.76 24.02 24.20 3.7M
2025-07-30 24.78 24.84 24.21 24.40 4.3M
2025-07-29 25.02 25.29 24.71 24.83 5.2M
2025-07-28 24.96 25.25 24.46 25.05 8.1M
2025-07-25 23.96 24.82 23.85 24.65 6.6M
2025-07-24 24.02 24.29 23.89 23.98 3.6M
2025-07-23 23.81 24.34 23.61 24.09 4.8M
2025-07-22 24.24 24.45 23.88 23.96 3.5M
2025-07-21 24.28 24.59 23.95 24.22 4.2M
2025-07-18 24.52 24.79 24.10 24.38 6.9M
2025-07-17 24.00 24.79 23.81 24.57 10.1M
2025-07-16 22.80 24.24 22.65 23.93 12.3M
2025-07-15 22.62 22.88 22.32 22.79 3.9M
2025-07-14 22.62 22.88 22.57 22.73 2.6M
2025-07-11 22.79 22.79 22.48 22.66 3.3M
2025-07-10 22.87 22.96 22.53 22.60 3.1M
2025-07-09 23.29 23.29 22.78 22.81 4.3M
2025-07-08 23.19 23.47 22.96 23.22 4.2M
2025-07-07 23.11 23.19 22.91 23.07 2.8M
2025-07-04 23.81 23.81 23.16 23.21 5.9M
2025-07-03 24.29 24.39 23.66 23.82 5.7M
2025-07-02 23.99 24.87 23.88 24.27 8.3M
2025-07-01 23.99 24.32 23.87 24.09 4.1M
2025-06-30 23.89 24.47 23.74 24.10 7.1M
2025-06-27 24.84 25.30 23.87 23.94 8.7M
2025-06-26 23.97 24.23 23.71 23.71 5.5M
2025-06-25 23.60 24.14 23.49 24.08 7.5M
2025-06-24 24.45 24.68 23.62 23.76 7.8M
2025-06-23 22.23 23.60 22.15 23.21 6.8M
2025-06-20 22.75 23.06 22.31 22.46 2.8M
2025-06-19 22.80 23.31 22.41 22.61 3.7M
2025-06-18 22.66 22.89 22.40 22.83 2.5M
2025-06-17 22.98 23.16 22.58 22.82 2.9M
2025-06-16 22.81 23.28 22.77 22.98 2.6M
2025-06-13 23.40 23.40 22.70 22.90 4.3M
2025-06-12 23.50 23.75 23.32 23.48 2.8M
2025-06-11 23.98 24.17 23.54 23.65 3.0M
2025-06-10 24.30 24.49 23.28 23.68 4.8M
2025-06-09 24.39 24.67 24.11 24.28 3.7M
2025-06-06 24.85 24.86 24.25 24.38 3.1M
2025-06-05 24.75 25.00 24.43 24.90 4.2M
2025-06-04 24.43 24.75 24.28 24.73 4.0M
2025-06-03 24.07 25.10 23.95 24.44 4.9M
2025-05-30 26.29 26.48 24.11 24.28 10.9M
2025-05-29 24.99 26.69 24.98 26.05 9.4M
2025-05-28 25.40 26.31 25.15 25.20 6.7M
2025-05-27 26.37 26.46 25.28 25.65 7.6M
2025-05-26 24.56 27.18 24.51 26.35 13.8M
2025-05-23 25.47 25.98 24.67 24.68 7.3M
2025-05-22 25.39 26.19 24.91 25.53 8.5M
2025-05-21 25.39 25.78 24.52 25.11 8.8M
2025-05-20 26.49 26.49 25.40 25.44 9.2M
2025-05-19 26.27 27.05 25.83 26.48 10.5M
2025-05-16 25.50 26.40 25.48 25.63 7.8M
2025-05-15 26.17 26.25 25.43 25.65 6.8M
2025-05-14 27.20 27.80 26.06 26.20 9.9M
2025-05-13 27.09 27.31 26.50 26.85 7.6M
2025-05-12 26.18 27.56 26.18 27.36 10.5M
2025-05-09 26.65 26.97 25.89 26.20 8.8M
2025-05-08 27.61 28.74 26.54 26.60 16.5M
2025-05-07 27.43 28.00 26.56 27.60 18.3M
2025-05-06 25.53 27.17 25.33 27.10 13.4M
2025-04-30 25.28 26.18 24.88 25.53 8.5M
2025-04-29 24.70 25.50 24.56 25.29 6.0M
2025-04-28 25.43 25.51 24.48 24.86 8.3M
2025-04-25 26.00 26.46 24.80 25.34 11.5M
2025-04-24 24.82 26.17 24.70 25.46 12.2M
2025-04-23 23.97 25.18 23.66 24.86 12.9M
2025-04-22 23.40 24.60 23.23 23.80 10.5M
2025-04-21 23.93 24.14 23.42 23.80 8.6M
2025-04-18 23.50 24.57 22.97 24.18 11.4M
2025-04-17 22.90 24.06 22.73 23.70 8.3M
2025-04-16 23.44 23.58 22.56 22.96 5.4M
2025-04-15 23.80 24.08 22.91 23.46 9.5M
2025-04-14 24.89 24.95 23.44 23.86 14.5M
2025-04-11 21.79 24.83 21.21 24.18 19.2M
2025-04-10 21.65 23.01 21.48 21.60 10.6M
2025-04-09 19.10 21.10 17.90 20.92 10.7M
2025-04-08 19.01 20.47 18.90 19.55 8.8M
2025-04-07 22.94 22.94 18.54 18.72 12.9M
2025-04-03 23.73 24.17 22.80 23.17 7.6M
2025-04-02 22.28 24.17 22.28 23.55 11.6M
2025-04-01 22.05 23.68 22.05 22.28 8.0M
2025-03-31 21.80 22.04 21.00 21.96 4.7M
2025-03-28 22.45 22.89 22.00 22.04 4.2M
2025-03-27 23.09 23.09 22.28 22.65 5.4M
2025-03-26 22.51 23.50 22.51 22.90 5.0M
2025-03-25 23.20 23.85 22.62 22.67 7.0M
2025-03-24 24.29 24.49 22.66 23.38 9.4M
2025-03-21 25.77 25.79 24.19 24.54 12.9M
2025-03-20 25.16 26.45 24.95 25.82 16.3M
2025-03-19 24.95 25.92 24.39 25.25 13.8M
2025-03-18 25.50 25.50 24.75 24.92 6.3M
2025-03-17 25.70 25.78 24.88 25.31 7.8M
2025-03-14 24.94 26.00 24.40 25.53 10.7M
2025-03-13 26.77 26.80 24.67 25.06 12.9M
2025-03-12 27.30 27.40 26.35 26.45 9.7M
2025-03-11 27.20 27.60 26.61 27.04 14.3M
2025-03-10 28.90 29.40 27.85 28.01 17.1M
2025-03-07 28.85 30.49 27.59 28.68 30.4M
2025-03-06 26.32 28.96 26.15 28.90 30.8M
2025-03-05 25.31 26.67 25.00 26.59 18.2M
2025-03-04 23.67 26.01 23.42 25.46 15.7M
2025-03-03 23.40 24.49 23.02 23.69 8.7M
2025-02-28 25.50 26.07 23.15 23.28 12.3M
2025-02-27 26.01 26.26 24.88 25.38 13.5M
2025-02-26 25.00 27.08 24.50 26.56 22.8M
2025-02-25 26.01 27.50 25.48 25.95 25.4M
2025-02-24 24.80 26.86 24.67 25.11 19.8M
2025-02-21 24.11 27.75 23.40 25.48 21.6M
2025-02-20 23.43 24.33 22.95 24.12 11.9M
2025-02-19 22.24 23.87 22.23 23.44 11.1M
2025-02-18 22.70 22.99 22.32 22.45 7.5M
2025-02-17 21.60 23.41 21.49 23.14 12.7M
2025-02-14 20.97 21.85 20.80 21.49 7.8M
2025-02-13 21.10 21.38 20.93 20.93 3.8M
2025-02-12 21.09 21.22 20.82 21.18 3.4M
2025-02-11 21.40 21.41 21.03 21.08 3.5M
2025-02-10 21.27 21.50 21.01 21.47 5.0M
2025-02-07 21.37 21.60 20.91 21.22 7.0M
2025-02-06 19.90 21.49 19.89 21.44 8.5M
2025-02-05 19.88 20.12 19.83 19.99 2.7M
2025-01-27 20.51 20.67 19.88 19.88 3.0M
2025-01-24 20.21 20.58 20.13 20.51 4.1M
2025-01-23 21.00 21.10 20.28 20.29 8.7M
2025-01-22 19.95 20.48 19.76 20.48 4.5M
2025-01-21 20.13 20.63 19.81 20.37 4.0M
2025-01-20 20.23 20.29 19.87 20.09 2.7M
2025-01-17 19.88 20.10 19.73 19.96 2.4M
2025-01-16 20.20 20.36 19.78 20.05 3.0M
2025-01-15 20.30 20.48 19.91 20.00 3.3M
2025-01-14 19.47 20.53 19.27 20.42 5.5M
2025-01-13 18.68 19.59 18.33 19.25 4.0M
2025-01-10 19.66 20.40 19.33 19.34 4.5M
2025-01-09 19.30 20.25 19.11 19.77 4.0M
2025-01-08 19.58 19.65 18.85 19.47 2.9M
2025-01-07 19.00 19.65 18.93 19.65 3.0M
2025-01-06 19.00 19.34 18.60 19.00 2.4M
2025-01-03 19.90 20.22 19.01 19.01 3.9M
2025-01-02 20.33 20.47 19.55 19.88 3.5M