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
2025-08-01	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%
2025-06-06	18.86	18.69	-0.17	-0.90%	18.61	19.00	14408	2692	0.60%
2025-06-05	18.89	18.86	-0.08	-0.42%	18.78	18.99	15529	2928	0.64%
2025-06-04	18.42	18.94	0.53	2.88%	18.37	19.00	31601	5931	1.31%
2025-06-03	18.26	18.41	-0.03	-0.16%	18.24	18.56	16314	3005	0.67%
2025-05-30	18.61	18.44	-0.21	-1.13%	18.43	18.69	18857	3487	0.78%
2025-05-29	18.49	18.65	0.20	1.08%	18.44	18.67	18160	3378	0.75%
2025-05-28	18.60	18.45	-0.22	-1.18%	18.44	18.75	19683	3645	0.81%
2025-05-27	18.85	18.67	-0.18	-0.95%	18.52	18.94	32671	6093	1.35%
2025-05-26	18.81	18.85	-0.06	-0.32%	18.74	19.10	17988	3398	0.74%
2025-05-23	19.25	18.91	-0.35	-1.82%	18.89	19.45	33711	6456	1.39%
2025-05-22	19.11	19.26	0.11	0.57%	18.95	19.84	66635	13030	2.75%
2025-05-21	19.50	19.15	-0.52	-2.64%	19.05	19.71	40257	7767	1.66%
2025-05-20	19.59	19.67	0.08	0.41%	19.14	19.72	38220	7435	1.58%
2025-05-19	20.00	19.59	-0.45	-2.25%	19.33	20.20	50277	9828	2.08%
2025-05-16	19.31	20.04	0.80	4.16%	19.20	21.30	87032	17497	3.60%
2025-05-15	19.15	19.24	0.02	0.10%	18.92	19.50	30862	5920	1.28%
2025-05-14	19.50	19.22	-0.34	-1.74%	19.01	19.50	32969	6333	1.36%
2025-05-13	19.49	19.56	0.52	2.73%	19.27	19.88	51785	10144	2.14%
2025-05-12	19.00	19.04	0.18	0.95%	18.77	19.10	20966	3970	0.87%
2025-05-09	19.17	18.86	-0.31	-1.62%	18.75	19.17	21347	4038	0.88%
2025-05-08	18.70	19.17	0.49	2.62%	18.59	19.34	40912	7802	1.69%
2025-05-07	18.89	18.68	-0.10	-0.53%	18.57	19.04	26490	4969	1.09%
2025-05-06	18.98	18.78	-0.07	-0.37%	18.57	18.98	38400	7187	1.59%
2025-04-30	18.50	18.85	0.31	1.67%	18.35	19.08	53412	10053	2.21%
2025-04-29	18.15	18.54	0.38	2.09%	18.01	18.70	57828	10665	2.39%
2025-04-28	17.20	18.16	0.90	5.21%	17.17	18.50	86385	15557	3.57%
2025-04-25	17.00	17.26	0.32	1.89%	16.98	17.46	34286	5931	1.26%
2025-04-24	17.16	16.94	-0.21	-1.22%	16.84	17.22	24412	4152	0.90%