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
2026-06-18	20.27	24.32	4.05	19.98%	20.14	24.32	447007	105752	10.60%
2026-06-17	20.23	20.27	-0.14	-0.69%	19.96	20.35	153004	30867	3.63%
2026-06-16	19.67	20.41	0.67	3.39%	19.51	20.66	198911	40184	4.72%
2026-06-15	19.00	19.74	1.11	5.96%	18.79	19.84	224124	43421	5.31%
2026-06-12	18.75	18.63	0.17	0.92%	18.54	19.95	248459	47561	5.89%
2026-06-11	18.28	18.46	0.05	0.27%	18.03	18.70	162072	29756	3.84%
2026-06-10	18.33	18.41	-0.19	-1.02%	17.99	18.78	142094	25990	3.37%
2026-06-09	17.70	18.60	1.08	6.16%	17.41	18.63	200756	36408	4.76%
2026-06-08	17.80	17.52	-0.93	-5.04%	17.23	18.37	186658	33186	4.42%
2026-06-05	18.40	18.45	-0.03	-0.16%	17.65	19.18	189691	34886	4.50%
2026-06-04	18.57	18.48	-0.29	-1.55%	17.99	19.00	191703	35374	4.54%
2026-06-03	18.76	18.77	0.01	0.05%	18.59	19.48	164850	31350	3.91%
2026-06-02	19.18	18.76	-0.43	-2.24%	18.31	19.30	185207	34773	4.39%
2026-06-01	19.85	19.19	-0.72	-3.62%	19.18	20.18	260079	51007	6.16%
2026-05-29	21.84	19.91	-2.08	-9.46%	19.74	21.84	416002	85278	9.86%
2026-05-28	20.78	21.99	1.01	4.81%	20.54	22.04	308470	66856	7.31%
2026-05-27	20.92	20.98	-0.05	-0.24%	20.70	21.70	183214	38678	4.34%
2026-05-26	21.09	21.03	-0.39	-1.82%	20.50	21.27	191825	40034	4.55%
2026-05-25	22.03	21.42	-0.18	-0.83%	21.10	22.56	228507	49068	5.42%
2026-05-22	20.21	21.60	1.31	6.46%	20.16	21.81	245841	52101	5.83%
2026-05-21	20.90	20.29	-0.53	-2.55%	20.26	21.50	186444	39013	4.42%
2026-05-20	20.11	20.82	0.42	2.06%	20.11	21.08	166934	34544	3.96%
2026-05-19	20.72	20.40	-0.31	-1.50%	20.15	21.00	168957	34469	4.01%
2026-05-18	20.40	20.71	0.12	0.58%	20.35	21.36	212816	44472	5.04%
2026-05-15	21.18	20.59	-0.61	-2.88%	20.44	21.28	193654	40197	4.59%
2026-05-14	20.85	21.20	0.26	1.24%	20.80	21.66	243593	52025	5.77%
2026-05-13	20.58	20.94	0.24	1.16%	20.25	21.10	182449	38053	4.32%
2026-05-12	20.95	20.70	-0.33	-1.57%	20.51	21.26	189114	39250	4.48%
2026-05-11	20.67	21.03	0.76	3.75%	20.62	21.60	264759	56111	6.28%
2026-05-08	19.93	20.27	0.28	1.40%	19.80	20.68	221264	44867	5.24%
2026-05-07	20.28	19.99	-0.27	-1.33%	19.85	20.50	254538	51025	6.03%
2026-05-06	19.99	20.26	0.47	2.37%	19.90	20.58	349354	70877	8.28%
2026-04-30	19.01	19.79	0.81	4.27%	18.91	20.00	398136	78471	9.44%
2026-04-29	17.93	18.98	1.14	6.39%	17.86	19.36	403747	75225	9.57%
2026-04-28	17.72	17.84	0.21	1.19%	17.63	18.64	223219	40299	5.29%
2026-04-27	17.06	17.63	0.50	2.92%	17.05	17.75	118008	20766	2.80%
2026-04-24	16.70	17.13	0.33	1.96%	16.70	17.49	127082	21885	3.01%
2026-04-23	17.03	16.80	-0.29	-1.70%	16.66	17.17	69868	11765	1.66%
2026-04-22	17.01	17.09	-0.01	-0.06%	16.83	17.18	66691	11333	1.58%
2026-04-21	17.22	17.10	-0.18	-1.04%	17.00	17.37	78900	13509	1.87%
2026-04-20	17.24	17.28	0.02	0.12%	17.13	17.71	122228	21162	2.90%
2026-04-17	16.84	17.26	0.38	2.25%	16.80	17.39	91628	15761	2.17%
2026-04-16	16.46	16.88	0.42	2.55%	16.40	16.99	86265	14450	2.04%
2026-04-15	16.65	16.46	0.02	0.12%	16.40	16.65	73374	12114	1.74%
2026-04-14	16.38	16.44	0.15	0.92%	16.27	16.52	64586	10580	1.53%
2026-04-13	16.04	16.29	0.17	1.05%	15.96	16.39	67991	11022	1.61%
2026-04-10	15.98	16.12	0.36	2.28%	15.92	16.32	80981	13082	1.92%
2026-04-09	16.02	15.76	-0.34	-2.11%	15.74	16.02	70750	11224	1.68%
2026-04-08	15.75	16.10	0.68	4.41%	15.70	16.10	84611	13517	2.01%
2026-04-07	15.45	15.42	0.00	0.00%	15.30	15.65	54921	8486	1.30%
2026-04-03	15.71	15.42	-0.28	-1.78%	15.41	15.77	49720	7721	1.18%
2026-04-02	16.00	15.70	-0.35	-2.18%	15.59	16.02	69505	10960	1.65%
2026-04-01	15.91	16.05	0.42	2.69%	15.73	16.08	86298	13731	2.05%
2026-03-31	15.89	15.63	-0.36	-2.25%	15.62	16.12	70855	11248	1.68%
2026-03-30	16.01	15.99	-0.23	-1.42%	15.65	16.12	84929	13484	2.01%
2026-03-27	15.73	16.22	0.36	2.27%	15.65	16.36	79212	12719	1.88%
2026-03-26	16.23	15.86	-0.36	-2.22%	15.78	16.34	93241	14951	2.21%
2026-03-25	16.20	16.22	0.01	0.06%	16.10	16.53	103046	16776	2.44%
2026-03-24	16.45	16.21	0.08	0.50%	15.62	16.51	128513	20549	3.05%
2026-03-23	16.71	16.13	-0.84	-4.95%	15.95	16.97	148902	24505	3.53%
2026-03-20	16.95	16.97	0.04	0.24%	16.76	17.67	159485	27400	3.78%
2026-03-19	17.10	16.93	-0.39	-2.25%	16.86	17.31	82455	14055	1.95%
2026-03-18	17.41	17.32	-0.02	-0.12%	17.14	17.59	81720	14170	1.94%
2026-03-17	17.63	17.34	-0.26	-1.48%	17.34	17.98	117976	20864	2.80%
2026-03-16	17.65	17.60	-0.02	-0.11%	17.36	17.75	111317	19538	2.64%