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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.29 | 19.29 | 18.60 | 18.63 | -3.52% | 3.17 | 3.98% |
| 2026-02-12 | 19.56 | 19.81 | 19.16 | 19.31 | -0.92% | 3.60 | 4.40% |
| 2026-02-11 | 19.51 | 20.19 | 19.33 | 19.49 | +1.88% | 6.48 | 7.81% |
| 2026-02-10 | 19.50 | 19.66 | 18.95 | 19.13 | -3.29% | 5.30 | 6.56% |
| 2026-02-09 | 17.93 | 19.95 | 17.91 | 19.78 | +12.00% | 9.09 | 11.23% |
| 2026-02-06 | 17.70 | 17.98 | 17.45 | 17.66 | -1.34% | 3.39 | 4.54% |
| 2026-02-05 | 18.19 | 18.42 | 17.87 | 17.90 | -4.43% | 4.89 | 6.41% |
| 2026-02-04 | 17.25 | 19.24 | 17.15 | 18.73 | +8.45% | 9.15 | 11.98% |
| 2026-02-03 | 16.73 | 17.35 | 16.70 | 17.27 | +4.16% | 3.72 | 5.13% |
| 2026-02-02 | 16.81 | 17.09 | 16.50 | 16.58 | -2.01% | 2.59 | 3.65% |
| 2026-01-30 | 17.21 | 17.35 | 16.45 | 16.92 | -2.14% | 3.44 | 4.84% |
| 2026-01-29 | 17.40 | 17.84 | 17.20 | 17.29 | -1.43% | 4.03 | 5.46% |
| 2026-01-28 | 17.82 | 17.97 | 17.44 | 17.54 | -2.56% | 4.03 | 5.41% |
| 2026-01-27 | 18.01 | 18.07 | 17.37 | 18.00 | -0.06% | 5.37 | 7.18% |
| 2026-01-26 | 18.95 | 18.95 | 17.80 | 18.01 | -6.68% | 10.75 | 14.07% |
| 2026-01-23 | 16.10 | 19.30 | 16.10 | 19.30 | +20.02% | 10.78 | 14.00% |
| 2026-01-22 | 15.94 | 16.20 | 15.92 | 16.08 | +0.81% | 1.19 | 1.76% |
| 2026-01-21 | 15.67 | 16.05 | 15.67 | 15.95 | +1.14% | 1.27 | 1.90% |
| 2026-01-20 | 15.93 | 16.06 | 15.67 | 15.77 | -1.19% | 1.09 | 1.63% |
| 2026-01-19 | 15.63 | 16.00 | 15.60 | 15.96 | +1.40% | 1.19 | 1.78% |