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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.45 | 13.85 | 13.43 | 13.59 | +1.62% | 0.88 | 1.85% |
| 2025-06-23 | 12.85 | 13.45 | 12.74 | 13.37 | +4.01% | 1.00 | 2.18% |
| 2025-06-20 | 12.79 | 13.08 | 12.76 | 12.85 | +0.22% | 0.41 | 0.91% |
| 2025-06-19 | 12.97 | 13.16 | 12.78 | 12.83 | -0.65% | 0.52 | 1.15% |
| 2025-06-18 | 12.90 | 12.98 | 12.76 | 12.91 | -0.32% | 0.33 | 0.73% |
| 2025-06-17 | 12.84 | 12.95 | 12.79 | 12.95 | +0.92% | 0.34 | 0.75% |
| 2025-06-16 | 12.64 | 12.87 | 12.64 | 12.83 | +1.27% | 0.30 | 0.67% |
| 2025-06-13 | 12.90 | 12.93 | 12.63 | 12.67 | -2.05% | 0.43 | 0.96% |
| 2025-06-12 | 13.07 | 13.17 | 12.83 | 12.94 | -1.38% | 0.47 | 1.05% |
| 2025-06-11 | 13.04 | 13.29 | 13.04 | 13.12 | +0.64% | 0.32 | 0.69% |
| 2025-06-10 | 13.12 | 13.21 | 12.94 | 13.04 | -0.58% | 0.48 | 1.06% |
| 2025-06-09 | 13.04 | 13.15 | 13.01 | 13.11 | +0.64% | 0.29 | 0.63% |
| 2025-06-06 | 13.15 | 13.24 | 12.97 | 13.03 | -0.90% | 0.27 | 0.60% |
| 2025-06-05 | 13.17 | 13.24 | 13.09 | 13.15 | -0.42% | 0.29 | 0.64% |
| 2025-06-04 | 12.84 | 13.24 | 12.81 | 13.20 | +2.88% | 0.59 | 1.31% |
| 2025-06-03 | 12.73 | 12.94 | 12.71 | 12.83 | -0.16% | 0.30 | 0.67% |
| 2025-05-30 | 12.97 | 13.03 | 12.85 | 12.85 | -1.13% | 0.35 | 0.78% |
| 2025-05-29 | 12.89 | 13.01 | 12.85 | 13.00 | +1.08% | 0.34 | 0.75% |
| 2025-05-28 | 12.97 | 13.07 | 12.85 | 12.86 | -1.18% | 0.36 | 0.81% |
| 2025-05-27 | 13.14 | 13.20 | 12.91 | 13.01 | -0.95% | 0.61 | 1.35% |