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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.71 | 16.97 | 15.95 | 16.13 | -4.95% | 2.45 | 3.53% |
| 2026-03-20 | 16.95 | 17.67 | 16.76 | 16.97 | +0.24% | 2.74 | 3.78% |
| 2026-03-19 | 17.10 | 17.31 | 16.86 | 16.93 | -2.25% | 1.41 | 1.95% |
| 2026-03-18 | 17.41 | 17.59 | 17.14 | 17.32 | -0.12% | 1.42 | 1.94% |
| 2026-03-17 | 17.63 | 17.98 | 17.34 | 17.34 | -1.48% | 2.09 | 2.80% |
| 2026-03-16 | 17.65 | 17.75 | 17.36 | 17.60 | -0.11% | 1.95 | 2.64% |
| 2026-03-13 | 17.64 | 18.07 | 17.53 | 17.62 | +0.23% | 2.39 | 3.18% |
| 2026-03-12 | 17.67 | 17.85 | 17.40 | 17.58 | -0.96% | 2.02 | 2.71% |
| 2026-03-11 | 17.91 | 18.13 | 17.66 | 17.75 | -0.62% | 2.28 | 3.02% |
| 2026-03-10 | 17.53 | 17.96 | 17.46 | 17.86 | +1.94% | 1.89 | 2.53% |
| 2026-03-09 | 17.38 | 17.59 | 16.94 | 17.52 | -0.91% | 1.94 | 2.66% |
| 2026-03-06 | 17.68 | 17.80 | 17.41 | 17.68 | -0.95% | 1.81 | 2.43% |
| 2026-03-05 | 18.40 | 18.41 | 17.59 | 17.85 | -0.17% | 2.43 | 3.22% |
| 2026-03-04 | 17.66 | 18.49 | 17.50 | 17.88 | -1.32% | 3.21 | 4.23% |
| 2026-03-03 | 18.63 | 19.35 | 18.05 | 18.12 | -1.95% | 3.80 | 4.86% |
| 2026-03-02 | 18.60 | 19.38 | 18.42 | 18.48 | -2.84% | 3.88 | 4.89% |
| 2026-02-27 | 18.80 | 19.13 | 18.67 | 19.02 | +0.42% | 3.15 | 3.96% |
| 2026-02-26 | 18.87 | 19.14 | 18.63 | 18.94 | +0.37% | 2.39 | 3.00% |
| 2026-02-25 | 18.90 | 19.19 | 18.82 | 18.87 | -0.68% | 2.99 | 3.74% |
| 2026-02-24 | 18.92 | 19.14 | 18.66 | 19.00 | +1.99% | 2.99 | 3.75% |