美利云

sz000815 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.67

涨跌幅

+4.64%

成交量

83,479,800 股

成交额

1,248,521,344 元

换手率

12.01%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.02	14.67	15.42	13.99	+4.64%	83,479,800	1,248,521,344	12.01
2026-10-13	13.66	14.02	14.08	13.30	+1.96%	24,425,300	336,618,144	3.51
2026-10-12	14.19	13.75	14.20	13.75	-3.10%	16,192,900	225,436,656	2.33
2026-10-09	14.06	14.19	14.22	13.49	+1.14%	25,981,200	360,327,360	3.74
2026-10-08	14.35	14.03	14.52	13.93	-1.54%	18,758,200	266,107,984	2.70
2026-09-30	14.65	14.25	14.75	14.19	-1.45%	17,110,200	246,216,448	2.46
2026-09-29	14.58	14.46	14.68	14.44	-0.82%	15,815,700	229,890,800	2.27
2026-09-28	15.27	14.58	15.32	14.50	-4.52%	26,524,600	390,376,672	3.81
2026-09-24	15.60	15.27	15.72	15.26	-3.48%	27,758,700	428,068,704	3.99
2026-09-23	16.00	15.82	16.48	15.62	-1.98%	47,456,700	755,707,968	6.83
2026-09-22	16.00	16.14	16.55	15.89	+1.83%	60,070,200	968,883,968	8.64
2026-09-21	15.60	15.85	16.06	15.51	+1.93%	48,275,000	762,190,976	6.94
2026-09-18	15.60	15.55	15.64	15.37	+1.37%	26,869,900	417,188,928	3.86
2026-09-17	15.32	15.34	15.78	15.28	-0.39%	26,501,500	409,826,816	3.81
2026-09-16	15.08	15.40	15.47	14.93	+1.92%	32,547,700	497,225,888	4.68
2026-09-15	15.57	15.11	15.65	15.09	-2.83%	29,533,300	451,536,832	4.25
2026-09-14	15.43	15.55	15.80	15.34	+0.71%	32,027,300	499,901,728	4.61
2026-09-11	15.28	15.44	15.59	15.05	-1.15%	35,390,300	542,130,240	5.09
2026-09-10	15.96	15.62	15.96	15.36	-4.05%	46,165,600	720,485,696	6.64
2026-09-09	16.31	16.28	17.10	16.01	+0.87%	52,318,500	854,598,720	7.53
2026-09-08	16.33	16.14	16.81	16.08	-1.28%	43,245,600	708,854,848	6.22
2026-09-07	16.18	16.35	16.45	15.91	+1.05%	40,548,800	658,876,096	5.83
2026-09-04	16.81	16.18	16.90	16.05	-1.70%	63,328,900	1,046,550,144	9.11
2026-09-03	16.81	16.46	16.85	16.33	-1.79%	44,017,500	728,103,616	6.33
2026-09-02	16.32	16.76	16.98	16.21	+1.02%	62,125,400	1,032,745,664	8.94
2026-09-01	16.66	16.59	17.17	16.41	+0.00%	61,491,500	1,029,282,624	8.84
2026-08-31	15.90	16.59	16.59	15.81	+1.65%	51,980,500	848,278,784	7.48
2026-08-28	16.63	16.32	16.95	16.32	-1.86%	66,010,200	1,098,044,800	9.49
2026-08-27	16.47	16.63	16.75	16.12	+2.21%	60,745,300	1,002,793,856	8.74
2026-08-26	16.70	16.27	16.70	16.01	-2.57%	59,477,600	968,568,192	8.55

需要全历史数据与程序化访问？查看美利云日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000815 获取全部历史日线。