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
2026-08-20	16.85	16.85	0.13	0.78%	16.74	17.15	87360	14770	2.07%
2026-08-19	17.45	16.72	-1.06	-5.96%	16.60	17.49	152752	25926	3.62%
2026-08-18	17.80	17.78	-0.08	-0.45%	17.46	18.04	117404	20824	2.78%
2026-08-17	17.38	17.86	0.60	3.48%	17.27	17.90	128005	22595	3.03%
2026-08-14	17.10	17.26	0.19	1.11%	16.93	17.32	107979	18528	2.56%
2026-08-13	17.69	17.07	-0.47	-2.68%	17.07	17.69	129904	22591	3.08%
2026-08-12	17.30	17.54	0.24	1.39%	17.28	17.65	113416	19860	2.69%
2026-08-11	17.30	17.30	-0.07	-0.40%	17.15	17.53	115751	20092	2.74%
2026-08-10	17.33	17.37	0.04	0.23%	17.03	17.68	128988	22222	3.06%
2026-08-07	17.10	17.33	0.13	0.76%	16.81	17.37	166479	28591	3.95%
2026-08-06	16.80	17.20	0.30	1.78%	16.72	17.34	185078	31662	4.39%
2026-08-05	16.30	16.90	0.45	2.74%	16.26	17.02	187281	31377	4.44%
2026-08-04	16.08	16.45	0.43	2.68%	15.97	16.51	159231	25961	3.77%
2026-08-03	15.67	16.02	0.22	1.39%	15.67	16.04	143815	22872	3.41%
2026-07-31	16.04	15.80	0.23	1.48%	15.75	16.41	217761	34947	5.16%
2026-07-30	15.75	15.57	-0.33	-2.08%	15.33	15.95	161377	25226	3.83%
2026-07-29	15.57	15.90	0.42	2.71%	15.11	15.93	171423	26678	4.06%
2026-07-28	15.60	15.48	-0.47	-2.95%	15.40	15.95	127231	19873	3.02%
2026-07-27	15.32	15.95	0.70	4.59%	15.00	15.95	139433	21751	3.31%
2026-07-24	15.52	15.25	-0.57	-3.60%	15.13	15.71	136029	20911	3.22%
2026-07-23	15.61	15.82	0.21	1.35%	15.46	15.84	148110	23236	3.51%
2026-07-22	15.60	15.61	-0.34	-2.13%	15.51	16.06	210021	33097	4.98%
2026-07-21	15.18	15.95	0.82	5.42%	14.27	15.96	286128	43524	6.78%
2026-07-20	16.38	15.13	-1.01	-6.26%	14.80	16.49	266442	41436	6.32%
2026-07-17	17.51	16.14	-1.38	-7.88%	16.07	17.53	246784	41238	5.85%
2026-07-16	18.47	17.52	-1.11	-5.96%	17.42	18.51	237735	42637	5.64%
2026-07-15	19.59	18.63	-0.71	-3.67%	18.54	19.85	239755	45758	5.68%
2026-07-14	19.81	19.34	-0.35	-1.78%	18.57	20.18	314932	60814	7.47%
2026-07-13	21.51	19.69	-2.26	-10.30%	19.53	22.00	469811	97088	11.14%
2026-07-10	21.42	21.95	1.16	5.58%	21.20	24.95	844707	198337	20.02%
2026-07-09	20.17	20.79	0.71	3.54%	19.28	21.19	261660	52451	6.20%
2026-07-08	21.71	20.08	-1.68	-7.72%	20.04	21.87	250606	51531	5.94%
2026-07-07	21.81	21.76	-0.22	-1.00%	21.33	22.42	189929	41595	4.50%
2026-07-06	23.02	22.16	-0.67	-2.93%	22.10	23.62	252865	57507	5.99%
2026-07-03	24.00	22.83	-1.32	-5.47%	22.80	24.18	338967	79071	8.03%
2026-07-02	23.80	24.15	-0.88	-3.52%	23.35	25.37	404898	98698	9.60%
2026-07-01	25.60	25.03	-0.16	-0.64%	24.37	26.12	496470	124423	11.77%
2026-06-30	23.24	25.19	1.73	7.37%	23.05	25.49	343874	84214	8.15%
2026-06-29	24.80	23.46	-1.22	-4.94%	22.97	25.14	356669	84516	8.45%
2026-06-26	24.96	24.68	-0.25	-1.00%	24.31	25.48	329395	81896	7.81%
2026-06-25	25.55	24.93	-0.23	-0.91%	24.24	26.47	378032	93870	8.96%
2026-06-24	23.74	25.16	1.21	5.05%	23.44	25.67	474759	116176	11.25%
2026-06-23	24.99	23.95	-1.45	-5.71%	23.66	25.24	473617	114838	11.23%
2026-06-22	27.01	25.40	1.08	4.44%	23.69	27.98	886056	223681	21.00%
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%