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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.03 | 16.22 | 15.70 | 15.76 | -1.68% | 1.08 | 1.61% |
| 2025-11-18 | 16.21 | 16.34 | 15.91 | 16.03 | -1.11% | 1.39 | 2.05% |
| 2025-11-17 | 16.61 | 16.64 | 16.13 | 16.21 | -1.16% | 1.34 | 1.95% |
| 2025-11-14 | 16.31 | 16.93 | 16.01 | 16.40 | +0.31% | 2.47 | 3.56% |
| 2025-11-13 | 16.57 | 16.71 | 16.29 | 16.35 | -0.49% | 2.85 | 4.10% |
| 2025-11-12 | 17.66 | 17.78 | 16.26 | 16.43 | -6.96% | 3.82 | 5.44% |
| 2025-11-11 | 17.50 | 17.90 | 17.42 | 17.66 | +1.44% | 2.01 | 2.69% |
| 2025-11-10 | 17.65 | 17.89 | 17.30 | 17.41 | -1.86% | 2.56 | 3.47% |
| 2025-11-07 | 16.56 | 18.00 | 16.37 | 17.74 | +6.67% | 3.62 | 4.96% |
| 2025-11-06 | 16.58 | 16.81 | 16.50 | 16.63 | +0.60% | 1.00 | 1.43% |
| 2025-11-05 | 16.27 | 16.72 | 16.14 | 16.53 | +0.79% | 1.30 | 1.88% |
| 2025-11-04 | 16.83 | 16.90 | 16.29 | 16.40 | -2.61% | 1.15 | 1.65% |
| 2025-11-03 | 16.91 | 16.91 | 16.46 | 16.84 | +1.08% | 1.39 | 1.98% |
| 2025-10-31 | 16.75 | 16.98 | 16.60 | 16.66 | -0.48% | 1.82 | 2.58% |
| 2025-10-30 | 17.35 | 17.37 | 16.70 | 16.74 | -3.85% | 3.02 | 4.21% |
| 2025-10-29 | 16.86 | 17.59 | 16.66 | 17.41 | +8.88% | 4.04 | 5.54% |
| 2025-10-28 | 15.96 | 16.28 | 15.70 | 15.99 | +1.20% | 1.20 | 1.78% |
| 2025-10-27 | 15.83 | 16.04 | 15.70 | 15.80 | +0.25% | 0.80 | 1.20% |
| 2025-10-24 | 15.79 | 15.95 | 15.69 | 15.76 | +0.25% | 0.81 | 1.22% |
| 2025-10-23 | 15.86 | 16.07 | 15.44 | 15.72 | -1.38% | 1.23 | 1.88% |