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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.60 | 15.82 | 15.53 | 15.74 | +1.42% | 1.08 | 1.63% |
| 2026-01-15 | 15.39 | 15.64 | 15.39 | 15.52 | -0.39% | 1.00 | 1.53% |
| 2026-01-14 | 15.69 | 15.90 | 15.35 | 15.58 | -0.83% | 1.75 | 2.65% |
| 2026-01-13 | 16.24 | 16.26 | 15.61 | 15.71 | -2.36% | 1.54 | 2.30% |
| 2026-01-12 | 15.73 | 16.09 | 15.57 | 16.09 | +2.22% | 2.23 | 3.32% |
| 2026-01-09 | 15.33 | 16.11 | 15.24 | 15.74 | +2.27% | 2.53 | 3.84% |
| 2026-01-08 | 15.07 | 15.39 | 15.00 | 15.39 | +1.52% | 1.00 | 1.56% |
| 2026-01-07 | 15.24 | 15.33 | 15.09 | 15.16 | -0.59% | 0.86 | 1.34% |
| 2026-01-06 | 15.02 | 15.26 | 14.98 | 15.25 | +1.60% | 1.22 | 1.90% |
| 2026-01-05 | 15.01 | 15.13 | 14.83 | 15.01 | +0.54% | 1.20 | 1.89% |
| 2025-12-31 | 14.89 | 15.07 | 14.88 | 14.93 | +0.20% | 0.78 | 1.23% |
| 2025-12-30 | 14.85 | 15.01 | 14.83 | 14.90 | -0.27% | 0.66 | 1.05% |
| 2025-12-29 | 14.86 | 15.05 | 14.80 | 14.94 | +0.54% | 0.71 | 1.13% |
| 2025-12-26 | 14.98 | 15.08 | 14.85 | 14.86 | -0.34% | 0.68 | 1.08% |
| 2025-12-25 | 14.98 | 14.98 | 14.76 | 14.91 | +0.13% | 0.53 | 0.84% |
| 2025-12-24 | 14.63 | 14.96 | 14.55 | 14.89 | +1.64% | 0.61 | 0.98% |
| 2025-12-23 | 14.75 | 14.75 | 14.55 | 14.65 | -0.34% | 0.52 | 0.85% |
| 2025-12-22 | 14.66 | 14.86 | 14.61 | 14.70 | +0.55% | 0.73 | 1.17% |
| 2025-12-19 | 14.46 | 14.71 | 14.38 | 14.62 | +1.60% | 0.75 | 1.22% |
| 2025-12-18 | 14.15 | 14.49 | 14.09 | 14.39 | +1.27% | 0.71 | 1.17% |