美畅股份

300861
🏛️ 中国 →
16.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 63.00 67.13 62.92 64.81 4.8M
2021-12-30 62.51 63.23 62.08 62.79 1.2M
2021-12-29 62.11 63.72 60.95 62.79 2.1M
2021-12-28 59.48 62.50 59.48 62.43 2.3M
2021-12-27 61.50 61.93 60.03 60.07 1.5M
2021-12-24 61.62 62.42 60.67 62.19 1.4M
2021-12-23 59.93 61.94 59.21 61.72 1.9M
2021-12-22 58.83 60.58 57.89 59.80 1.8M
2021-12-21 58.29 59.43 56.90 58.14 1.1M
2021-12-20 60.08 60.08 57.50 58.28 1.9M
2021-12-17 62.50 62.83 60.00 60.25 2.5M
2021-12-16 62.26 63.29 62.26 62.96 1.1M
2021-12-15 62.28 63.23 62.25 62.61 1.1M
2021-12-14 61.51 63.53 61.08 62.69 1.5M
2021-12-13 62.32 62.32 61.33 61.76 1.4M
2021-12-10 60.37 62.17 60.33 62.07 2.7M
2021-12-09 60.42 61.24 60.32 60.53 1.8M
2021-12-08 61.01 62.23 60.27 60.80 2.5M
2021-12-07 62.40 62.40 60.34 61.23 2.4M
2021-12-06 64.00 64.58 61.43 61.67 2.6M
2021-12-03 63.48 64.13 62.85 63.91 1.5M
2021-12-02 65.15 65.25 62.58 63.33 2.4M
2021-12-01 64.71 66.38 64.50 65.25 1.7M
2021-11-30 65.75 66.91 64.35 65.25 3.5M
2021-11-29 65.55 66.59 64.58 65.13 2.7M
2021-11-26 67.66 67.66 64.75 65.86 3.7M
2021-11-25 70.65 71.32 67.49 67.94 2.8M
2021-11-24 70.65 70.65 68.65 69.27 1.7M
2021-11-23 70.63 72.50 69.67 69.67 2.6M
2021-11-22 68.33 71.67 68.16 70.83 4.3M
2021-11-19 67.67 68.88 66.27 68.01 1.8M
2021-11-18 66.36 67.92 64.48 67.92 3.1M
2021-11-17 66.24 66.98 64.83 66.66 1.6M
2021-11-16 67.50 68.61 65.47 65.83 2.5M
2021-11-15 69.72 71.38 67.33 67.92 3.1M
2021-11-12 68.28 70.05 67.92 68.67 1.5M
2021-11-11 69.67 70.25 68.09 68.33 1.4M
2021-11-10 70.56 71.57 67.50 70.07 2.2M
2021-11-09 66.58 72.92 66.58 70.55 4.6M
2021-11-08 68.15 69.86 65.93 66.40 1.6M
2021-11-05 68.74 69.88 65.48 68.51 3.5M
2021-11-04 67.74 70.99 67.74 69.08 2.3M
2021-11-03 70.39 70.83 66.67 67.92 1.6M
2021-11-02 70.66 72.00 68.83 70.17 1.7M
2021-11-01 69.08 71.52 67.67 71.22 2.7M
2021-10-29 70.73 70.77 66.98 69.19 2.0M
2021-10-28 71.67 72.04 69.17 69.38 2.3M
2021-10-27 71.33 72.92 70.01 71.67 2.9M
2021-10-26 70.38 73.53 70.14 71.66 2.9M
2021-10-25 68.56 71.40 68.56 70.67 3.5M
2021-10-22 69.98 70.57 68.29 68.65 1.4M
2021-10-21 70.38 71.23 69.32 69.65 1.6M
2021-10-20 69.83 71.48 68.77 70.05 2.1M
2021-10-19 70.23 71.24 68.33 69.34 2.1M
2021-10-18 68.23 70.50 67.59 70.18 3.9M
2021-10-15 67.75 69.57 66.87 68.26 2.6M
2021-10-14 67.36 70.00 66.89 68.21 2.1M
2021-10-13 64.17 68.16 62.92 67.35 3.1M
2021-10-12 64.81 66.58 62.58 63.33 1.4M
2021-10-11 64.05 65.65 62.28 64.30 1.7M
2021-10-08 66.25 67.08 63.91 64.05 1.3M
2021-09-30 64.96 66.23 63.74 65.30 1.6M
2021-09-29 67.38 67.71 63.70 63.98 1.7M
2021-09-28 66.28 68.25 66.28 67.78 1.8M
2021-09-27 69.17 69.17 66.01 67.35 2.7M
2021-09-24 66.67 69.71 64.82 69.41 3.7M
2021-09-23 68.00 68.75 65.45 67.54 2.5M
2021-09-22 63.96 69.14 63.53 68.00 3.3M
2021-09-17 62.71 65.82 62.71 65.54 2.4M
2021-09-16 66.68 67.40 63.15 63.18 5.8M
2021-09-15 64.58 66.89 64.33 66.65 2.2M
2021-09-14 65.58 66.88 64.38 64.92 1.9M
2021-09-13 66.40 68.72 64.83 65.54 3.2M
2021-09-10 65.53 67.63 65.02 66.65 2.3M
2021-09-09 67.50 67.67 64.67 66.78 3.1M
2021-09-08 68.68 69.48 66.67 66.82 2.2M
2021-09-07 68.78 69.79 67.92 68.35 2.1M
2021-09-06 67.31 70.65 67.31 68.32 3.8M
2021-09-03 71.00 73.83 69.17 70.02 3.5M
2021-09-02 70.59 72.98 68.85 70.84 4.6M
2021-09-01 72.58 76.33 70.37 70.83 6.8M
2021-08-31 74.00 75.50 72.18 72.99 3.6M
2021-08-30 74.04 74.75 71.96 73.79 8.0M
2021-08-27 73.83 76.08 71.41 72.75 7.1M
2021-08-26 62.92 72.92 62.92 72.17 10.0M
2021-08-25 61.67 62.92 60.42 62.50 7.0M
2021-08-24 61.08 63.82 60.77 61.09 5.0M
2021-08-23 56.78 60.48 56.67 60.01 2.1M
2021-08-20 56.39 59.73 55.26 55.92 2.8M
2021-08-19 57.43 58.33 55.05 55.28 1.9M
2021-08-18 56.68 58.58 56.50 56.98 1.3M
2021-08-17 58.75 59.16 55.83 56.21 1.3M
2021-08-16 59.67 60.42 58.05 58.13 1.1M
2021-08-13 60.08 61.33 59.67 60.06 0.9M
2021-08-12 60.33 61.48 59.83 60.34 1.0M
2021-08-11 59.17 62.08 58.23 60.33 1.5M
2021-08-10 57.92 60.73 57.92 59.17 1.2M
2021-08-09 59.90 59.91 56.76 59.09 2.4M
2021-08-06 62.83 63.06 59.66 59.90 2.1M
2021-08-05 63.33 63.73 62.18 62.63 0.7M
2021-08-04 61.53 63.95 61.52 63.65 1.1M
2021-08-03 65.83 65.83 61.52 61.53 1.5M
2021-08-02 67.50 68.65 64.18 65.20 1.7M
2021-07-30 66.25 67.81 64.75 67.52 1.8M
2021-07-29 65.00 66.90 62.98 66.33 1.6M
2021-07-28 61.78 63.99 59.59 62.77 1.7M
2021-07-27 66.75 67.97 62.12 62.12 1.7M
2021-07-26 68.39 69.36 64.35 66.43 2.1M
2021-07-23 67.71 68.98 66.83 68.28 1.4M
2021-07-22 67.59 69.65 66.33 68.33 1.6M
2021-07-21 65.00 69.02 63.70 68.04 2.0M
2021-07-20 64.46 64.46 61.91 63.91 1.4M
2021-07-19 63.33 65.43 62.51 64.59 1.1M
2021-07-16 64.81 67.07 63.34 63.75 2.5M
2021-07-15 63.53 65.52 62.97 64.81 1.5M
2021-07-14 67.50 68.03 60.89 64.00 4.4M
2021-07-13 68.76 69.56 67.09 68.09 1.0M
2021-07-12 69.46 70.48 67.97 68.76 1.8M
2021-07-09 69.18 70.80 66.38 68.33 2.2M
2021-07-08 70.75 73.33 69.55 69.79 1.9M
2021-07-07 66.32 70.58 65.88 69.76 1.8M
2021-07-06 68.33 68.74 65.08 66.50 1.5M
2021-07-05 67.17 68.92 67.16 68.28 1.3M
2021-07-02 69.63 69.85 66.64 67.17 2.4M
2021-07-01 70.83 71.58 68.11 69.59 1.8M
2021-06-30 69.98 71.20 68.86 70.26 1.6M
2021-06-29 69.42 71.70 69.09 69.22 2.2M
2021-06-28 70.83 72.02 68.58 69.25 1.7M
2021-06-25 69.30 71.25 69.25 69.42 2.0M
2021-06-24 66.67 73.58 66.67 70.92 2.8M
2021-06-23 66.24 67.99 65.25 66.66 1.1M
2021-06-22 65.90 67.08 64.37 66.33 1.4M
2021-06-21 63.21 66.87 62.53 65.91 2.5M
2021-06-18 63.58 64.75 61.42 63.34 2.9M
2021-06-17 60.29 63.35 59.42 63.08 2.1M
2021-06-16 63.90 63.92 58.38 60.17 2.7M
2021-06-15 61.60 64.00 60.83 63.37 2.6M
2021-06-11 60.66 61.98 59.38 61.09 2.0M
2021-06-10 60.33 62.45 58.48 60.08 3.5M
2021-06-09 59.64 61.78 59.64 60.33 1.4M
2021-06-08 60.75 62.53 59.67 60.15 2.3M
2021-06-07 59.77 60.83 58.83 60.38 1.3M
2021-06-04 60.00 60.98 59.17 59.73 1.4M
2021-06-03 60.66 61.95 60.00 60.41 1.9M
2021-06-02 63.33 63.33 60.14 60.92 1.9M
2021-06-01 61.92 63.82 61.68 62.67 1.9M
2021-05-31 61.74 63.58 60.67 62.30 2.9M
2021-05-28 61.65 66.61 60.42 61.57 4.0M
2021-05-27 58.38 61.63 58.17 61.46 2.1M
2021-05-26 58.33 58.90 57.09 58.39 1.7M
2021-05-25 55.39 58.32 55.13 57.76 1.9M
2021-05-24 55.23 56.88 54.36 55.67 1.5M
2021-05-21 56.72 57.50 55.58 55.73 1.4M
2021-05-20 55.05 57.82 54.54 56.72 2.0M
2021-05-19 55.15 56.49 54.17 55.05 1.7M
2021-05-18 55.83 57.87 54.59 55.18 3.2M
2021-05-17 53.33 56.15 52.63 55.83 3.6M
2021-05-14 51.27 53.54 50.17 52.93 2.6M
2021-05-13 52.05 52.29 50.50 51.33 2.0M
2021-05-12 49.18 52.79 49.04 52.78 2.5M
2021-05-11 50.02 51.00 48.51 49.67 1.7M
2021-05-10 49.82 50.37 48.65 50.21 1.6M
2021-05-07 52.36 52.87 49.07 49.23 2.9M
2021-05-06 49.85 52.92 49.46 52.37 3.8M
2021-04-30 48.34 50.49 48.33 50.37 3.0M
2021-04-29 47.23 50.55 47.23 48.22 3.2M
2021-04-28 46.78 47.08 45.48 46.36 0.9M
2021-04-27 46.49 47.08 46.25 46.95 0.9M
2021-04-26 47.17 48.09 46.47 46.54 1.1M
2021-04-23 47.83 48.04 46.25 46.57 1.7M
2021-04-22 47.30 48.48 47.25 47.97 1.4M
2021-04-21 47.00 48.00 46.92 47.25 1.0M
2021-04-20 46.92 48.24 46.51 47.12 1.8M
2021-04-19 45.23 47.47 44.71 47.41 2.1M
2021-04-16 43.75 45.88 43.75 45.32 1.5M
2021-04-15 43.79 44.01 42.83 43.95 0.6M
2021-04-14 43.58 44.00 43.13 43.79 0.7M
2021-04-13 44.17 44.72 43.09 43.23 1.1M
2021-04-12 45.01 45.73 44.35 44.46 0.9M
2021-04-09 45.06 45.63 44.54 45.28 0.9M
2021-04-08 45.96 46.84 45.18 45.31 1.2M
2021-04-07 46.95 47.00 45.19 45.97 1.3M
2021-04-06 46.76 48.13 46.68 46.91 1.3M
2021-04-02 48.38 48.48 46.69 46.90 1.6M
2021-04-01 45.73 48.73 45.15 47.78 3.3M
2021-03-31 45.62 45.92 44.38 45.02 1.3M
2021-03-30 44.64 45.99 44.34 45.73 1.6M
2021-03-29 44.58 45.20 43.65 45.15 1.9M
2021-03-26 42.91 44.88 42.73 44.61 2.1M
2021-03-25 43.18 44.83 43.00 43.03 2.2M
2021-03-24 43.33 45.39 43.33 43.83 3.0M
2021-03-23 43.17 43.63 42.83 43.30 1.7M
2021-03-22 42.21 43.32 42.21 43.15 1.6M
2021-03-19 42.10 43.17 41.83 42.61 1.6M
2021-03-18 42.83 42.91 42.10 42.52 1.3M
2021-03-17 41.67 43.11 41.54 42.76 1.9M
2021-03-16 41.08 42.33 40.67 41.67 1.7M
2021-03-15 41.77 42.58 40.00 40.46 2.3M
2021-03-12 43.22 43.22 41.52 41.86 1.5M
2021-03-11 42.52 43.10 42.03 42.63 1.5M
2021-03-10 43.55 44.15 41.67 41.87 2.0M
2021-03-09 44.83 44.99 40.75 42.80 2.9M
2021-03-08 46.78 47.73 44.67 44.74 2.8M
2021-03-05 44.81 47.13 44.79 46.58 2.8M
2021-03-04 48.33 48.83 44.92 45.42 4.6M
2021-03-03 48.54 49.94 48.02 48.78 3.0M
2021-03-02 48.34 49.88 47.72 48.88 3.1M
2021-03-01 47.00 48.85 46.41 47.92 2.8M
2021-02-26 45.84 48.15 45.84 46.06 3.2M
2021-02-25 48.89 49.83 46.92 47.21 3.5M
2021-02-24 50.74 50.74 47.33 48.33 5.9M
2021-02-23 49.18 52.63 48.25 51.76 4.5M
2021-02-22 49.74 52.92 49.24 50.07 5.1M
2021-02-19 52.19 52.19 48.37 50.05 4.0M
2021-02-18 49.62 52.97 49.62 51.58 4.6M
2021-02-10 45.66 49.84 45.66 49.33 4.8M
2021-02-09 44.75 47.23 44.73 44.93 4.1M
2021-02-08 44.70 46.33 43.06 44.78 3.3M
2021-02-05 48.84 52.08 45.58 45.61 5.6M
2021-02-04 51.63 52.51 48.34 48.80 5.2M
2021-02-03 46.42 54.17 46.42 52.52 6.0M
2021-02-02 47.13 48.25 46.30 46.58 2.7M
2021-02-01 45.80 47.72 45.10 47.31 3.0M
2021-01-29 48.17 48.63 44.83 45.71 3.4M
2021-01-28 48.54 50.04 47.08 47.08 3.2M
2021-01-27 48.65 50.24 46.35 49.83 4.7M
2021-01-26 48.84 49.33 47.53 48.82 3.5M
2021-01-25 49.74 50.99 48.34 48.44 5.2M
2021-01-22 46.30 50.58 46.30 49.50 8.9M
2021-01-21 41.00 49.17 40.72 46.97 8.7M
2021-01-20 41.33 41.73 40.33 41.00 1.9M
2021-01-19 41.26 43.12 41.26 41.64 2.3M
2021-01-18 41.02 41.89 40.88 41.65 2.0M
2021-01-15 38.98 42.47 38.84 41.60 3.6M
2021-01-14 40.21 40.92 38.68 39.08 3.0M
2021-01-13 40.19 42.08 40.00 40.95 2.7M
2021-01-12 40.38 41.18 39.90 40.58 2.1M
2021-01-11 43.23 43.62 40.04 40.21 4.2M
2021-01-08 44.10 44.88 42.41 43.07 3.1M
2021-01-07 46.70 47.22 43.77 44.04 5.0M
2021-01-06 47.95 47.95 46.03 46.83 4.2M
2021-01-05 46.08 48.13 44.59 47.82 6.7M
2021-01-04 44.17 47.41 44.00 46.50 5.9M