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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.19 | 14.27 | 13.90 | 14.21 | +0.14% | 1.00 | 1.68% |
| 2025-12-16 | 14.43 | 14.44 | 14.12 | 14.19 | -1.66% | 0.71 | 1.19% |
| 2025-12-15 | 14.58 | 14.68 | 14.36 | 14.43 | -1.77% | 0.92 | 1.51% |
| 2025-12-12 | 14.80 | 14.80 | 14.55 | 14.69 | -0.54% | 1.53 | 2.48% |
| 2025-12-11 | 14.88 | 15.02 | 14.75 | 14.77 | -1.07% | 0.72 | 1.14% |
| 2025-12-10 | 14.85 | 14.97 | 14.72 | 14.93 | -0.13% | 0.55 | 0.87% |
| 2025-12-09 | 15.02 | 15.09 | 14.88 | 14.95 | -0.47% | 0.67 | 1.06% |
| 2025-12-08 | 15.02 | 15.11 | 14.97 | 15.02 | 0.00% | 0.74 | 1.17% |
| 2025-12-05 | 14.85 | 15.04 | 14.74 | 15.02 | +0.87% | 0.62 | 0.99% |
| 2025-12-04 | 14.81 | 14.90 | 14.62 | 14.89 | +0.54% | 0.65 | 1.04% |
| 2025-12-03 | 14.95 | 15.00 | 14.73 | 14.81 | -0.80% | 0.72 | 1.15% |
| 2025-12-02 | 15.09 | 15.13 | 14.82 | 14.93 | -1.06% | 0.74 | 1.17% |
| 2025-12-01 | 15.18 | 15.27 | 15.05 | 15.09 | -0.33% | 0.89 | 1.39% |
| 2025-11-28 | 15.08 | 15.23 | 15.00 | 15.14 | +0.66% | 0.82 | 1.29% |
| 2025-11-27 | 14.82 | 15.23 | 14.78 | 15.04 | +1.48% | 1.24 | 1.95% |
| 2025-11-26 | 14.78 | 15.01 | 14.70 | 14.82 | +0.07% | 0.93 | 1.48% |
| 2025-11-25 | 14.82 | 14.98 | 14.78 | 14.81 | +0.27% | 0.98 | 1.56% |
| 2025-11-24 | 14.85 | 14.86 | 14.55 | 14.77 | +0.89% | 0.91 | 1.46% |
| 2025-11-21 | 15.44 | 15.48 | 14.61 | 14.64 | -5.79% | 1.66 | 2.64% |
| 2025-11-20 | 15.86 | 15.87 | 15.49 | 15.54 | -1.40% | 1.05 | 1.60% |