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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.38 | 16.48 | 15.91 | 15.94 | -3.16% | 1.12 | 1.64% |
| 2025-10-21 | 16.31 | 16.69 | 16.26 | 16.46 | -0.06% | 1.32 | 1.90% |
| 2025-10-20 | 16.02 | 16.68 | 15.93 | 16.47 | +4.37% | 1.86 | 2.71% |
| 2025-10-17 | 16.45 | 16.56 | 15.74 | 15.78 | -4.07% | 1.14 | 1.69% |
| 2025-10-16 | 16.67 | 16.75 | 16.42 | 16.45 | -1.79% | 0.90 | 1.29% |
| 2025-10-15 | 16.59 | 16.97 | 16.51 | 16.75 | +0.78% | 1.06 | 1.51% |
| 2025-10-14 | 16.80 | 17.33 | 16.49 | 16.62 | -0.48% | 1.33 | 1.87% |
| 2025-10-13 | 16.21 | 16.80 | 16.21 | 16.70 | -2.45% | 1.17 | 1.67% |
| 2025-10-10 | 17.90 | 18.00 | 17.01 | 17.12 | -1.95% | 1.61 | 2.20% |
| 2025-10-09 | 17.45 | 17.73 | 17.20 | 17.46 | +0.98% | 1.69 | 2.29% |
| 2025-09-30 | 17.26 | 17.55 | 17.14 | 17.29 | -0.06% | 1.25 | 1.71% |
| 2025-09-29 | 16.57 | 17.50 | 16.57 | 17.30 | +3.59% | 2.63 | 3.61% |
| 2025-09-26 | 16.57 | 16.93 | 16.40 | 16.70 | +0.78% | 1.14 | 1.61% |
| 2025-09-25 | 16.73 | 16.94 | 16.56 | 16.57 | -1.25% | 1.00 | 1.42% |
| 2025-09-24 | 16.44 | 16.82 | 16.37 | 16.78 | +1.57% | 1.13 | 1.61% |
| 2025-09-23 | 16.52 | 16.74 | 16.00 | 16.52 | +0.73% | 1.39 | 2.02% |
| 2025-09-22 | 16.45 | 16.55 | 16.25 | 16.40 | -0.24% | 0.97 | 1.40% |
| 2025-09-19 | 16.60 | 16.77 | 16.34 | 16.44 | -1.73% | 1.32 | 1.89% |
| 2025-09-18 | 17.20 | 17.20 | 16.50 | 16.73 | -3.07% | 1.81 | 2.54% |
| 2025-09-17 | 16.90 | 17.53 | 16.75 | 17.26 | +2.13% | 2.08 | 2.87% |