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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.10 | 17.24 | 16.65 | 16.90 | -0.59% | 1.58 | 2.23% |
| 2025-09-15 | 16.93 | 17.24 | 16.85 | 17.00 | +0.47% | 1.62 | 2.26% |
| 2025-09-12 | 17.32 | 17.35 | 16.84 | 16.92 | -2.31% | 2.01 | 2.80% |
| 2025-09-11 | 17.51 | 17.54 | 17.14 | 17.32 | -1.25% | 2.20 | 3.02% |
| 2025-09-10 | 17.70 | 17.78 | 17.10 | 17.54 | -0.57% | 2.40 | 3.26% |
| 2025-09-09 | 17.82 | 18.38 | 17.51 | 17.64 | -1.67% | 3.68 | 4.89% |
| 2025-09-08 | 18.67 | 18.78 | 17.61 | 17.94 | -4.47% | 5.22 | 6.90% |
| 2025-09-05 | 17.30 | 19.48 | 17.07 | 18.78 | +12.39% | 7.19 | 9.15% |
| 2025-09-04 | 16.59 | 17.44 | 16.38 | 16.71 | +1.03% | 2.78 | 3.90% |
| 2025-09-03 | 16.64 | 16.90 | 16.30 | 16.54 | -1.14% | 1.87 | 2.67% |
| 2025-09-02 | 17.38 | 17.44 | 16.44 | 16.73 | -4.67% | 2.67 | 3.76% |
| 2025-09-01 | 17.30 | 17.66 | 16.86 | 17.55 | +0.98% | 4.22 | 5.82% |
| 2025-08-29 | 17.18 | 17.88 | 16.93 | 17.38 | +4.01% | 6.23 | 8.50% |
| 2025-08-28 | 15.35 | 16.93 | 15.35 | 16.71 | +12.68% | 7.13 | 10.45% |
| 2025-08-27 | 15.35 | 15.41 | 14.81 | 14.83 | -2.63% | 1.35 | 2.10% |
| 2025-08-26 | 15.11 | 15.33 | 15.02 | 15.23 | +0.40% | 1.13 | 1.77% |
| 2025-08-25 | 15.39 | 15.48 | 15.07 | 15.17 | -0.59% | 1.30 | 2.02% |
| 2025-08-22 | 15.05 | 15.30 | 15.03 | 15.26 | +1.06% | 1.07 | 1.67% |
| 2025-08-21 | 15.28 | 15.33 | 15.01 | 15.10 | -1.18% | 1.27 | 1.98% |
| 2025-08-20 | 15.09 | 15.28 | 14.92 | 15.28 | +1.33% | 1.24 | 1.95% |