美畅股份 (300861) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	17.10	16.90	-0.10	-0.59%	16.65	17.24	93953	15841	2.23%
2025-09-15	16.93	17.00	0.08	0.47%	16.85	17.24	95351	16235	2.26%
2025-09-12	17.32	16.92	-0.40	-2.31%	16.84	17.35	118186	20107	2.80%
2025-09-11	17.51	17.32	-0.22	-1.25%	17.14	17.54	127485	22014	3.02%
2025-09-10	17.70	17.54	-0.10	-0.57%	17.10	17.78	137673	23964	3.26%
2025-09-09	17.82	17.64	-0.30	-1.67%	17.51	18.38	206434	36826	4.89%
2025-09-08	18.67	17.94	-0.84	-4.47%	17.61	18.78	290971	52236	6.90%
2025-09-05	17.30	18.78	2.07	12.39%	17.07	19.48	386135	71852	9.15%
2025-09-04	16.59	16.71	0.17	1.03%	16.38	17.44	164573	27814	3.90%
2025-09-03	16.64	16.54	-0.19	-1.14%	16.30	16.90	112710	18684	2.67%
2025-09-02	17.38	16.73	-0.82	-4.67%	16.44	17.44	158791	26672	3.76%
2025-09-01	17.30	17.55	0.17	0.98%	16.86	17.66	245448	42195	5.82%
2025-08-29	17.18	17.38	0.67	4.01%	16.93	17.88	358500	62279	8.50%
2025-08-28	15.35	16.71	1.88	12.68%	15.35	16.93	441032	71257	10.45%
2025-08-27	15.35	14.83	-0.40	-2.63%	14.81	15.41	88625	13452	2.10%
2025-08-26	15.11	15.23	0.06	0.40%	15.02	15.33	74611	11337	1.77%
2025-08-25	15.39	15.17	-0.09	-0.59%	15.07	15.48	85019	12976	2.02%
2025-08-22	15.05	15.26	0.16	1.06%	15.03	15.30	70308	10673	1.67%
2025-08-21	15.28	15.10	-0.18	-1.18%	15.01	15.33	83589	12656	1.98%
2025-08-20	15.09	15.28	0.20	1.33%	14.92	15.28	82234	12445	1.95%
2025-08-19	15.02	15.08	0.09	0.60%	14.95	15.21	80324	12147	1.90%
2025-08-18	14.99	14.99	0.08	0.54%	14.85	15.10	68890	10332	1.63%
2025-08-15	14.60	14.91	0.28	1.91%	14.60	15.00	62963	9369	1.49%
2025-08-14	15.03	14.63	-0.40	-2.66%	14.59	15.10	68409	10117	1.62%
2025-08-13	15.00	15.03	0.03	0.20%	14.88	15.12	59906	8978	1.42%
2025-08-12	15.13	15.00	-0.16	-1.06%	14.95	15.14	49551	7438	1.17%
2025-08-11	14.83	15.16	0.33	2.23%	14.77	15.25	82661	12434	1.96%
2025-08-08	14.75	14.83	0.03	0.20%	14.70	14.97	43429	6441	1.03%
2025-08-07	15.04	14.80	-0.24	-1.60%	14.69	15.04	58459	8659	1.39%
2025-08-06	14.72	15.04	0.30	2.04%	14.69	15.05	63797	9491	1.51%
2025-08-05	14.53	14.74	0.22	1.52%	14.53	14.80	64471	9486	1.53%
2025-08-04	14.42	14.52	0.03	0.21%	14.33	14.53	35577	5130	0.84%
2025-08-01	14.39	14.49	0.14	0.98%	14.31	14.64	46742	6777	1.11%
2025-07-31	14.73	14.35	-0.38	-2.58%	14.30	14.84	67761	9831	1.61%
2025-07-30	14.81	14.73	-0.19	-1.27%	14.64	15.12	82159	12239	1.95%
2025-07-29	14.62	14.92	0.29	1.98%	14.50	14.99	87896	12982	2.08%
2025-07-28	14.69	14.63	-0.04	-0.27%	14.57	14.74	48893	7169	1.16%
2025-07-25	14.67	14.67	-0.01	-0.07%	14.53	14.69	42521	6209	1.01%
2025-07-24	14.41	14.68	0.26	1.80%	14.41	14.68	52641	7681	1.25%
2025-07-23	14.82	14.42	-0.38	-2.57%	14.39	14.82	78121	11413	1.85%
2025-07-22	14.44	14.80	0.39	2.71%	14.39	14.96	100037	14702	2.37%
2025-07-21	14.29	14.41	0.12	0.84%	14.26	14.44	37501	5393	0.89%
2025-07-18	14.33	14.29	-0.10	-0.69%	14.18	14.50	43813	6257	1.04%
2025-07-17	14.34	14.39	0.09	0.63%	14.24	14.51	49905	7163	1.18%
2025-07-16	14.11	14.30	0.16	1.13%	14.08	14.62	67126	9625	1.59%
2025-07-15	14.40	14.14	-0.31	-2.15%	14.07	14.51	53703	7633	1.27%
2025-07-14	14.47	14.45	-0.05	-0.34%	14.36	14.74	44328	6425	1.05%
2025-07-11	14.47	14.50	0.00	0.00%	14.30	14.84	54507	7906	1.29%
2025-07-10	14.35	14.50	0.09	0.62%	14.30	14.55	54202	7822	1.28%
2025-07-09	14.50	14.41	-0.08	-0.55%	14.36	14.57	61878	8945	1.47%
2025-07-08	14.36	14.49	0.13	0.91%	14.03	14.69	99059	14278	2.35%
2025-07-07	20.04	20.60	0.66	3.31%	19.85	20.90	81135	16555	3.35%
2025-07-04	20.21	19.94	-0.32	-1.58%	19.91	20.34	34819	6981	1.44%
2025-07-03	20.50	20.26	-0.26	-1.27%	19.99	20.67	67236	13598	2.78%
2025-07-02	20.73	20.52	-0.11	-0.53%	20.46	21.22	59578	12340	2.46%
2025-07-01	20.60	20.63	0.30	1.48%	20.11	20.79	63038	12944	2.61%
2025-06-30	19.71	20.33	0.62	3.15%	19.71	20.61	73288	14771	3.03%
2025-06-27	19.55	19.71	0.21	1.08%	19.49	19.90	35746	7033	1.48%
2025-06-26	19.51	19.50	-0.01	-0.05%	19.40	19.75	31698	6204	1.31%
2025-06-25	19.48	19.51	0.02	0.10%	19.25	19.55	27528	5339	1.14%
2025-06-24	19.30	19.49	0.31	1.62%	19.26	19.87	44813	8760	1.85%
2025-06-23	18.43	19.18	0.74	4.01%	18.28	19.29	52841	10032	2.18%
2025-06-20	18.35	18.44	0.04	0.22%	18.31	18.77	21918	4069	0.91%
2025-06-19	18.60	18.40	-0.12	-0.65%	18.33	18.88	27910	5184	1.15%
2025-06-18	18.51	18.52	-0.06	-0.32%	18.30	18.62	17716	3274	0.73%
2025-06-17	18.42	18.58	0.17	0.92%	18.35	18.58	18207	3370	0.75%
2025-06-16	18.13	18.41	0.23	1.27%	18.13	18.46	16174	2967	0.67%
2025-06-13	18.51	18.18	-0.38	-2.05%	18.12	18.55	23303	4258	0.96%
2025-06-12	18.75	18.56	-0.26	-1.38%	18.40	18.89	25455	4716	1.05%
2025-06-11	18.71	18.82	0.12	0.64%	18.70	19.06	16731	3164	0.69%
2025-06-10	18.82	18.70	-0.11	-0.58%	18.56	18.95	25542	4783	1.06%
2025-06-09	18.70	18.81	0.12	0.64%	18.66	18.87	15178	2853	0.63%