美畅股份 sz.300861
21.60
+6.46%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.21 | 21.81 | 20.16 | 21.60 | +6.46% | 5.21 | 5.83% |
| 2026-05-21 | 20.90 | 21.50 | 20.26 | 20.29 | -2.55% | 3.90 | 4.42% |
| 2026-05-20 | 20.11 | 21.08 | 20.11 | 20.82 | +2.06% | 3.45 | 3.96% |
| 2026-05-19 | 20.72 | 21.00 | 20.15 | 20.40 | -1.50% | 3.45 | 4.00% |
| 2026-05-18 | 20.40 | 21.36 | 20.35 | 20.71 | +0.58% | 4.45 | 5.04% |
| 2026-05-15 | 21.18 | 21.28 | 20.44 | 20.59 | -2.88% | 4.02 | 4.59% |
| 2026-05-14 | 20.85 | 21.66 | 20.80 | 21.20 | +1.24% | 5.20 | 5.77% |
| 2026-05-13 | 20.58 | 21.10 | 20.25 | 20.94 | +1.16% | 3.81 | 4.32% |
| 2026-05-12 | 20.95 | 21.26 | 20.51 | 20.70 | -1.57% | 3.93 | 4.48% |
| 2026-05-11 | 20.67 | 21.60 | 20.62 | 21.03 | +3.75% | 5.61 | 6.28% |
| 2026-05-08 | 19.93 | 20.68 | 19.80 | 20.27 | +1.40% | 4.49 | 5.24% |
| 2026-05-07 | 20.28 | 20.50 | 19.85 | 19.99 | -1.33% | 5.10 | 6.03% |
| 2026-05-06 | 19.99 | 20.58 | 19.90 | 20.26 | +2.37% | 7.09 | 8.28% |
| 2026-04-30 | 19.01 | 20.00 | 18.91 | 19.79 | +4.27% | 7.85 | 9.44% |
| 2026-04-29 | 17.93 | 19.36 | 17.86 | 18.98 | +6.39% | 7.52 | 9.57% |
| 2026-04-28 | 17.72 | 18.64 | 17.63 | 17.84 | +1.19% | 4.03 | 5.29% |
| 2026-04-27 | 17.06 | 17.75 | 17.05 | 17.63 | +2.92% | 2.08 | 2.80% |
| 2026-04-24 | 16.70 | 17.49 | 16.70 | 17.13 | +1.96% | 2.19 | 3.01% |
| 2026-04-23 | 17.03 | 17.17 | 16.66 | 16.80 | -1.70% | 1.18 | 1.66% |
| 2026-04-22 | 17.01 | 17.18 | 16.83 | 17.09 | -0.06% | 1.13 | 1.58% |