美畅股份(300861)股票行情
美畅股份(300861)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-15 | 17.38 | 17.32 | -0.14 | -0.80% | 17.23 | 17.49 | 18939 | 3276.12 | 0.70% | 0.00 |
| 2025-04-14 | 17.64 | 17.46 | -0.03 | -0.17% | 17.36 | 17.77 | 38896 | 6824.32 | 1.43% | 0.00 |
| 2025-04-11 | 17.23 | 17.49 | 0.04 | 0.23% | 17.23 | 17.96 | 42382 | 7488.81 | 1.56% | 0.00 |
| 2025-04-10 | 17.37 | 17.45 | 0.39 | 2.29% | 17.36 | 17.73 | 36818 | 6455.76 | 1.35% | 0.00 |
| 2025-04-09 | 16.70 | 17.06 | 0.00 | 0.00% | 15.97 | 17.22 | 48095 | 8021.74 | 1.77% | 0.00 |
| 2025-04-08 | 16.72 | 17.06 | 0.41 | 2.46% | 16.72 | 17.28 | 54542 | 9243.80 | 2.00% | 28.00 |
| 2025-04-07 | 18.34 | 16.65 | -2.54 | -13.24% | 15.80 | 18.35 | 76912 | 13232.82 | 2.83% | 0.00 |
| 2025-04-03 | 19.20 | 19.19 | -0.14 | -0.72% | 19.05 | 19.48 | 19297 | 3710.04 | 0.71% | 0.00 |
| 2025-04-02 | 19.22 | 19.33 | 0.08 | 0.42% | 19.15 | 19.53 | 19547 | 3791.07 | 0.72% | 0.00 |
| 2025-04-01 | 19.06 | 19.25 | 0.25 | 1.32% | 19.05 | 19.44 | 23494 | 4526.61 | 0.86% | 0.00 |
| 2025-03-31 | 19.24 | 19.00 | -0.29 | -1.50% | 18.78 | 19.30 | 30429 | 5783.67 | 1.12% | 0.00 |
| 2025-03-28 | 19.65 | 19.29 | -0.40 | -2.03% | 19.29 | 20.02 | 33510 | 6556.38 | 1.23% | 0.00 |
| 2025-03-27 | 19.87 | 19.69 | -0.19 | -0.96% | 19.42 | 19.95 | 26059 | 5129.76 | 0.96% | 0.00 |
| 2025-03-26 | 19.54 | 19.88 | 0.30 | 1.53% | 19.49 | 20.07 | 37884 | 7537.42 | 1.39% | 0.00 |
| 2025-03-25 | 19.54 | 19.58 | -0.01 | -0.05% | 19.37 | 19.82 | 31622 | 6208.51 | 1.16% | 0.00 |
| 2025-03-24 | 20.00 | 19.59 | -0.46 | -2.29% | 19.19 | 20.11 | 60831 | 11906.87 | 2.24% | 0.00 |
| 2025-03-21 | 20.32 | 20.05 | -0.42 | -2.05% | 19.96 | 20.59 | 40839 | 8267.62 | 1.50% | 0.00 |
| 2025-03-20 | 20.79 | 20.47 | -0.25 | -1.21% | 20.44 | 20.98 | 33205 | 6862.89 | 1.22% | 0.00 |
| 2025-03-19 | 20.46 | 20.72 | 0.09 | 0.44% | 20.45 | 21.13 | 55300 | 11504.28 | 2.03% | 0.00 |
| 2025-03-18 | 20.48 | 20.63 | 0.17 | 0.83% | 20.39 | 20.68 | 36459 | 7504.50 | 1.34% | 0.00 |
| 2025-03-17 | 20.44 | 20.46 | 0.03 | 0.15% | 20.40 | 20.74 | 29803 | 6113.38 | 1.10% | 0.00 |
| 2025-03-14 | 20.15 | 20.43 | 0.25 | 1.24% | 20.05 | 20.55 | 40070 | 8159.76 | 1.47% | 0.00 |
| 2025-03-13 | 20.50 | 20.18 | -0.32 | -1.56% | 20.04 | 20.50 | 36647 | 7406.76 | 1.35% | 0.00 |
| 2025-03-12 | 20.71 | 20.50 | -0.21 | -1.01% | 20.40 | 20.83 | 39991 | 8201.11 | 1.47% | 0.00 |
| 2025-03-11 | 20.48 | 20.71 | -0.06 | -0.29% | 20.29 | 20.75 | 37718 | 7721.83 | 1.39% | 0.00 |
| 2025-03-10 | 20.35 | 20.77 | 0.42 | 2.06% | 20.30 | 20.98 | 59094 | 12178.32 | 2.17% | 0.00 |
| 2025-03-07 | 20.30 | 20.35 | -0.02 | -0.10% | 20.08 | 20.60 | 40221 | 8175.96 | 1.48% | 0.00 |
| 2025-03-06 | 20.09 | 20.37 | 0.31 | 1.55% | 20.07 | 20.43 | 39311 | 7976.69 | 1.44% | 0.00 |
| 2025-03-05 | 20.32 | 20.06 | -0.23 | -1.13% | 19.80 | 20.37 | 41741 | 8326.24 | 1.53% | 0.00 |
| 2025-03-04 | 20.33 | 20.29 | 0.05 | 0.25% | 20.05 | 20.37 | 36943 | 7475.14 | 1.36% | 0.00 |
| 2025-03-03 | 20.10 | 20.24 | 0.20 | 1.00% | 20.06 | 20.73 | 48993 | 10007.26 | 1.80% | 0.00 |
| 2025-02-28 | 20.62 | 20.04 | -0.72 | -3.47% | 20.01 | 20.81 | 60413 | 12339.25 | 2.22% | 0.00 |
| 2025-02-27 | 21.16 | 20.76 | -0.43 | -2.03% | 20.44 | 21.19 | 59318 | 12299.55 | 2.18% | 0.00 |
| 2025-02-26 | 19.85 | 21.19 | 1.42 | 7.18% | 19.77 | 21.35 | 116504 | 24067.96 | 4.28% | 1.00 |
| 2025-02-25 | 19.66 | 19.77 | -0.03 | -0.15% | 19.55 | 19.98 | 35296 | 6986.14 | 1.30% | 0.00 |
| 2025-02-24 | 19.95 | 19.80 | -0.09 | -0.45% | 19.60 | 20.01 | 41618 | 8238.15 | 1.53% | 0.00 |
| 2025-02-21 | 19.85 | 19.89 | 0.01 | 0.05% | 19.66 | 19.99 | 38171 | 7563.98 | 1.40% | 0.00 |
| 2025-02-20 | 19.99 | 19.88 | -0.17 | -0.85% | 19.68 | 20.02 | 36498 | 7245.92 | 1.34% | 0.00 |
| 2025-02-19 | 19.15 | 20.05 | 0.82 | 4.26% | 19.11 | 20.29 | 76465 | 15176.71 | 2.81% | 0.00 |
| 2025-02-18 | 19.41 | 19.23 | -0.23 | -1.18% | 19.10 | 19.72 | 53673 | 10440.15 | 1.97% | 0.00 |
| 2025-02-17 | 19.43 | 19.46 | 0.03 | 0.15% | 19.25 | 19.60 | 43910 | 8521.97 | 1.61% | 0.00 |
| 2025-02-14 | 19.32 | 19.43 | 0.09 | 0.47% | 19.28 | 19.64 | 35539 | 6923.02 | 1.31% | 0.00 |
| 2025-02-13 | 19.54 | 19.34 | -0.22 | -1.12% | 19.31 | 19.59 | 40281 | 7823.58 | 1.48% | 0.00 |
| 2025-02-12 | 19.39 | 19.56 | 0.16 | 0.82% | 19.26 | 19.56 | 47731 | 9260.71 | 1.75% | 0.00 |
| 2025-02-11 | 19.52 | 19.40 | -0.16 | -0.82% | 19.14 | 19.60 | 41198 | 7943.80 | 1.51% | 0.00 |
| 2025-02-10 | 19.57 | 19.56 | 0.05 | 0.26% | 19.25 | 19.64 | 40864 | 7954.27 | 1.50% | 0.00 |
| 2025-02-07 | 19.15 | 19.51 | 0.36 | 1.88% | 19.07 | 19.85 | 70338 | 13753.23 | 2.59% | 0.00 |
| 2025-02-06 | 18.66 | 19.15 | 0.44 | 2.35% | 18.52 | 19.16 | 34284 | 6486.68 | 1.26% | 0.00 |
| 2025-02-05 | 18.98 | 18.71 | -0.07 | -0.37% | 18.65 | 19.08 | 27395 | 5161.72 | 1.01% | 0.00 |
| 2025-01-27 | 19.21 | 18.78 | -0.41 | -2.14% | 18.70 | 19.39 | 35285 | 6729.20 | 1.30% | 0.00 |
| 2025-01-24 | 18.60 | 19.19 | 0.59 | 3.17% | 18.51 | 19.29 | 46890 | 8916.76 | 1.72% | 0.00 |
| 2025-01-23 | 18.50 | 18.60 | 0.20 | 1.09% | 18.43 | 19.10 | 44351 | 8320.59 | 1.63% | 0.00 |
| 2025-01-22 | 18.41 | 18.40 | -0.17 | -0.92% | 18.24 | 18.50 | 28054 | 5151.16 | 1.03% | 0.00 |
| 2025-01-21 | 18.91 | 18.57 | -0.31 | -1.64% | 18.33 | 18.97 | 37624 | 6974.45 | 1.38% | 0.00 |
| 2025-01-20 | 18.90 | 18.88 | 0.02 | 0.11% | 18.72 | 19.08 | 33108 | 6265.04 | 1.22% | 0.00 |
| 2025-01-17 | 18.85 | 18.86 | -0.14 | -0.74% | 18.73 | 19.19 | 32329 | 6109.73 | 1.19% | 0.00 |
| 2025-01-16 | 18.99 | 19.00 | 0.09 | 0.48% | 18.78 | 19.39 | 43794 | 8352.44 | 1.61% | 0.00 |
| 2025-01-15 | 18.74 | 18.91 | 0.12 | 0.64% | 18.48 | 19.07 | 54045 | 10163.35 | 1.99% | 6.00 |
| 2025-01-14 | 18.20 | 18.79 | 0.66 | 3.64% | 18.09 | 18.82 | 47343 | 8768.15 | 1.74% | 0.00 |
| 2025-01-13 | 18.01 | 18.13 | 0.08 | 0.44% | 17.73 | 18.26 | 38758 | 6986.27 | 1.42% | 40.00 |
| 2025-01-10 | 18.63 | 18.05 | -0.59 | -3.17% | 18.04 | 18.78 | 38739 | 7107.28 | 1.42% | 0.00 |
| 2025-01-09 | 18.57 | 18.64 | -0.04 | -0.21% | 18.57 | 18.87 | 38553 | 7204.88 | 1.42% | 0.00 |
| 2025-01-08 | 18.92 | 18.68 | -0.24 | -1.27% | 18.18 | 18.92 | 50939 | 9457.44 | 1.87% | 0.00 |
| 2025-01-07 | 18.78 | 18.92 | 0.13 | 0.69% | 18.69 | 19.11 | 38852 | 7344.39 | 1.43% | 20.00 |
| 2025-01-06 | 18.75 | 18.79 | 0.04 | 0.21% | 18.58 | 19.22 | 47226 | 8909.36 | 1.74% | 0.00 |
| 2025-01-03 | 19.28 | 18.75 | -0.46 | -2.39% | 18.70 | 19.47 | 60495 | 11528.85 | 2.22% | 0.00 |
| 2025-01-02 | 19.90 | 19.21 | -0.74 | -3.71% | 19.05 | 20.00 | 59923 | 11713.57 | 2.20% | 22.00 |
| 2024-12-31 | 20.58 | 19.95 | -0.61 | -2.97% | 19.92 | 20.69 | 53753 | 10852.60 | 1.98% | 0.00 |
| 2024-12-30 | 20.65 | 20.56 | -0.06 | -0.29% | 20.35 | 20.74 | 30381 | 6239.65 | 1.12% | 0.00 |
| 2024-12-27 | 20.76 | 20.62 | -0.14 | -0.67% | 20.53 | 20.96 | 41950 | 8713.70 | 1.54% | 0.00 |
| 2024-12-26 | 20.90 | 20.76 | -0.21 | -1.00% | 20.51 | 21.14 | 53108 | 11084.63 | 1.95% | 0.00 |
| 2024-12-25 | 21.43 | 20.97 | -0.17 | -0.80% | 20.82 | 21.43 | 39003 | 8192.14 | 1.43% | 12.00 |
| 2024-12-24 | 20.81 | 21.14 | 0.40 | 1.93% | 20.81 | 21.40 | 58091 | 12260.83 | 2.14% | 0.00 |
| 2024-12-23 | 21.40 | 20.74 | -0.66 | -3.08% | 20.67 | 21.58 | 71195 | 14989.56 | 2.62% | 5.00 |
| 2024-12-20 | 21.56 | 21.40 | -0.16 | -0.74% | 21.27 | 21.62 | 55941 | 11998.59 | 2.06% | 0.00 |
| 2024-12-19 | 21.80 | 21.56 | -0.38 | -1.73% | 21.28 | 21.80 | 62986 | 13540.48 | 2.31% | 0.00 |
| 2024-12-18 | 22.25 | 21.94 | -0.31 | -1.39% | 21.87 | 22.48 | 44167 | 9764.12 | 1.62% | 0.00 |
| 2024-12-17 | 22.80 | 22.25 | -0.47 | -2.07% | 22.18 | 22.89 | 43884 | 9860.38 | 1.61% | 0.00 |
| 2024-12-16 | 22.66 | 22.72 | 0.10 | 0.44% | 22.21 | 22.90 | 67830 | 15275.34 | 2.49% | 0.00 |
| 2024-12-13 | 23.58 | 22.62 | -1.20 | -5.04% | 22.50 | 23.80 | 156837 | 35912.98 | 5.76% | 0.00 |
深证大盘股票行情在线 K线走势图
