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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.02 | 15.21 | 14.95 | 15.08 | +0.60% | 1.21 | 1.90% |
| 2025-08-18 | 14.99 | 15.10 | 14.85 | 14.99 | +0.54% | 1.03 | 1.63% |
| 2025-08-15 | 14.60 | 15.00 | 14.60 | 14.91 | +1.91% | 0.94 | 1.49% |
| 2025-08-14 | 15.03 | 15.10 | 14.59 | 14.63 | -2.66% | 1.01 | 1.62% |
| 2025-08-13 | 15.00 | 15.12 | 14.88 | 15.03 | +0.20% | 0.90 | 1.42% |
| 2025-08-12 | 15.13 | 15.14 | 14.95 | 15.00 | -1.06% | 0.74 | 1.17% |
| 2025-08-11 | 14.83 | 15.25 | 14.77 | 15.16 | +2.23% | 1.24 | 1.96% |
| 2025-08-08 | 14.75 | 14.97 | 14.70 | 14.83 | +0.20% | 0.64 | 1.03% |
| 2025-08-07 | 15.04 | 15.04 | 14.69 | 14.80 | -1.60% | 0.87 | 1.39% |
| 2025-08-06 | 14.72 | 15.05 | 14.69 | 15.04 | +2.04% | 0.95 | 1.51% |
| 2025-08-05 | 14.53 | 14.80 | 14.53 | 14.74 | +1.52% | 0.95 | 1.53% |
| 2025-08-04 | 14.42 | 14.53 | 14.33 | 14.52 | +0.21% | 0.51 | 0.84% |
| 2025-08-01 | 14.39 | 14.64 | 14.31 | 14.49 | +0.98% | 0.68 | 1.11% |
| 2025-07-31 | 14.73 | 14.84 | 14.30 | 14.35 | -2.58% | 0.98 | 1.61% |
| 2025-07-30 | 14.81 | 15.12 | 14.64 | 14.73 | -1.27% | 1.22 | 1.95% |
| 2025-07-29 | 14.62 | 14.99 | 14.50 | 14.92 | +1.98% | 1.30 | 2.08% |
| 2025-07-28 | 14.69 | 14.74 | 14.57 | 14.63 | -0.27% | 0.72 | 1.16% |
| 2025-07-25 | 14.67 | 14.69 | 14.53 | 14.67 | -0.07% | 0.62 | 1.01% |
| 2025-07-24 | 14.41 | 14.68 | 14.41 | 14.68 | +1.80% | 0.77 | 1.25% |
| 2025-07-23 | 14.82 | 14.82 | 14.39 | 14.42 | -2.57% | 1.14 | 1.85% |