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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.22 | 17.37 | 17.00 | 17.10 | -1.04% | 1.35 | 1.87% |
| 2026-04-20 | 17.24 | 17.71 | 17.13 | 17.28 | +0.12% | 2.12 | 2.90% |
| 2026-04-17 | 16.84 | 17.39 | 16.80 | 17.26 | +2.25% | 1.58 | 2.17% |
| 2026-04-16 | 16.46 | 16.99 | 16.40 | 16.88 | +2.55% | 1.45 | 2.04% |
| 2026-04-15 | 16.65 | 16.65 | 16.40 | 16.46 | +0.12% | 1.21 | 1.74% |
| 2026-04-14 | 16.38 | 16.52 | 16.27 | 16.44 | +0.92% | 1.06 | 1.53% |
| 2026-04-13 | 16.04 | 16.39 | 15.96 | 16.29 | +1.05% | 1.10 | 1.61% |
| 2026-04-10 | 15.98 | 16.32 | 15.92 | 16.12 | +2.28% | 1.31 | 1.92% |
| 2026-04-09 | 16.02 | 16.02 | 15.74 | 15.76 | -2.11% | 1.12 | 1.68% |
| 2026-04-08 | 15.75 | 16.10 | 15.70 | 16.10 | +4.41% | 1.35 | 2.01% |
| 2026-04-07 | 15.45 | 15.65 | 15.30 | 15.42 | 0.00% | 0.85 | 1.30% |
| 2026-04-03 | 15.71 | 15.77 | 15.41 | 15.42 | -1.78% | 0.77 | 1.18% |
| 2026-04-02 | 16.00 | 16.02 | 15.59 | 15.70 | -2.18% | 1.10 | 1.65% |
| 2026-04-01 | 15.91 | 16.08 | 15.73 | 16.05 | +2.69% | 1.37 | 2.05% |
| 2026-03-31 | 15.89 | 16.12 | 15.62 | 15.63 | -2.25% | 1.12 | 1.68% |
| 2026-03-30 | 16.01 | 16.12 | 15.65 | 15.99 | -1.42% | 1.35 | 2.01% |
| 2026-03-27 | 15.73 | 16.36 | 15.65 | 16.22 | +2.27% | 1.27 | 1.88% |
| 2026-03-26 | 16.23 | 16.34 | 15.78 | 15.86 | -2.22% | 1.50 | 2.21% |
| 2026-03-25 | 16.20 | 16.53 | 16.10 | 16.22 | +0.06% | 1.68 | 2.44% |
| 2026-03-24 | 16.45 | 16.51 | 15.62 | 16.21 | +0.50% | 2.05 | 3.05% |