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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.11 | 13.31 | 13.06 | 13.14 | -0.32% | 0.34 | 0.74% |
| 2025-05-23 | 13.42 | 13.56 | 13.17 | 13.18 | -1.82% | 0.65 | 1.39% |
| 2025-05-22 | 13.32 | 13.83 | 13.21 | 13.43 | +0.57% | 1.30 | 2.75% |
| 2025-05-21 | 13.59 | 13.74 | 13.28 | 13.35 | -2.64% | 0.78 | 1.66% |
| 2025-05-20 | 13.66 | 13.75 | 13.34 | 13.71 | +0.41% | 0.74 | 1.58% |
| 2025-05-19 | 13.94 | 14.08 | 13.47 | 13.66 | -2.25% | 0.98 | 2.08% |
| 2025-05-16 | 13.46 | 14.85 | 13.38 | 13.97 | +4.16% | 1.75 | 3.60% |
| 2025-05-15 | 13.35 | 13.59 | 13.19 | 13.41 | +0.10% | 0.59 | 1.28% |
| 2025-05-14 | 13.59 | 13.59 | 13.25 | 13.40 | -1.74% | 0.63 | 1.36% |
| 2025-05-13 | 13.59 | 13.86 | 13.43 | 13.64 | +2.73% | 1.01 | 2.14% |
| 2025-05-12 | 13.24 | 13.31 | 13.08 | 13.27 | +0.95% | 0.40 | 0.87% |
| 2025-05-09 | 13.36 | 13.36 | 13.07 | 13.15 | -1.62% | 0.40 | 0.88% |
| 2025-05-08 | 13.04 | 13.48 | 12.96 | 13.36 | +2.62% | 0.78 | 1.69% |
| 2025-05-07 | 13.17 | 13.27 | 12.94 | 13.02 | -0.53% | 0.50 | 1.09% |
| 2025-05-06 | 13.23 | 13.23 | 12.94 | 13.09 | -0.37% | 0.72 | 1.59% |