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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.44 | 14.96 | 14.39 | 14.80 | +2.71% | 1.47 | 2.37% |
| 2025-07-21 | 14.29 | 14.44 | 14.26 | 14.41 | +0.84% | 0.54 | 0.89% |
| 2025-07-18 | 14.33 | 14.50 | 14.18 | 14.29 | -0.69% | 0.63 | 1.04% |
| 2025-07-17 | 14.34 | 14.51 | 14.24 | 14.39 | +0.63% | 0.72 | 1.18% |
| 2025-07-16 | 14.11 | 14.62 | 14.08 | 14.30 | +1.13% | 0.96 | 1.59% |
| 2025-07-15 | 14.40 | 14.51 | 14.07 | 14.14 | -2.15% | 0.76 | 1.27% |
| 2025-07-14 | 14.47 | 14.74 | 14.36 | 14.45 | -0.34% | 0.64 | 1.05% |
| 2025-07-11 | 14.47 | 14.84 | 14.30 | 14.50 | 0.00% | 0.79 | 1.29% |
| 2025-07-10 | 14.35 | 14.55 | 14.30 | 14.50 | +0.62% | 0.78 | 1.28% |
| 2025-07-09 | 14.50 | 14.57 | 14.36 | 14.41 | -0.55% | 0.89 | 1.47% |
| 2025-07-08 | 14.36 | 14.69 | 14.03 | 14.49 | +0.91% | 1.43 | 2.35% |
| 2025-07-07 | 13.97 | 14.57 | 13.84 | 14.36 | +3.31% | 1.66 | 2.69% |
| 2025-07-04 | 14.09 | 14.18 | 13.88 | 13.90 | -1.58% | 0.70 | 1.16% |
| 2025-07-03 | 14.29 | 14.41 | 13.93 | 14.12 | -1.27% | 1.36 | 2.23% |
| 2025-07-02 | 14.45 | 14.79 | 14.26 | 14.30 | -0.53% | 1.23 | 1.98% |
| 2025-07-01 | 14.36 | 14.49 | 14.02 | 14.38 | +1.48% | 1.29 | 2.09% |
| 2025-06-30 | 13.74 | 14.37 | 13.74 | 14.17 | +3.15% | 1.48 | 3.03% |
| 2025-06-27 | 13.63 | 13.87 | 13.59 | 13.74 | +1.08% | 0.70 | 1.48% |
| 2025-06-26 | 13.60 | 13.77 | 13.52 | 13.59 | -0.05% | 0.62 | 1.31% |
| 2025-06-25 | 13.58 | 13.63 | 13.42 | 13.60 | +0.10% | 0.53 | 1.14% |