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
2022-12-30 49.90 50.52 49.01 49.16 1.5M
2022-12-29 49.63 50.67 49.51 49.64 1.7M
2022-12-28 50.04 51.18 49.40 50.20 4.0M
2022-12-27 50.00 51.10 48.83 50.60 4.2M
2022-12-26 45.62 48.74 45.61 48.58 3.6M
2022-12-23 47.18 48.05 45.58 45.98 2.7M
2022-12-22 49.39 49.91 47.15 47.19 2.9M
2022-12-21 50.43 50.74 48.87 49.29 2.4M
2022-12-20 51.03 51.36 50.10 50.40 1.5M
2022-12-19 51.23 52.29 50.62 51.04 2.1M
2022-12-16 52.05 52.30 50.92 51.27 2.1M
2022-12-15 52.05 52.78 51.70 52.50 1.5M
2022-12-14 52.31 53.39 51.90 52.30 2.3M
2022-12-13 52.66 53.42 52.26 52.31 3.4M
2022-12-12 55.65 55.67 52.50 52.66 7.0M
2022-12-09 55.18 56.70 54.55 56.15 8.2M
2022-12-08 55.25 57.59 54.88 55.54 4.0M
2022-12-07 55.60 56.34 55.11 55.61 3.6M
2022-12-06 55.27 56.08 54.52 55.89 3.7M
2022-12-05 58.58 58.77 55.30 55.76 4.9M
2022-12-02 56.50 58.74 56.28 57.98 3.9M
2022-12-01 56.10 57.46 55.61 56.84 4.1M
2022-11-30 55.95 56.65 55.18 55.70 2.8M
2022-11-29 56.67 56.89 55.52 56.08 4.1M
2022-11-28 54.50 57.26 54.31 56.85 6.0M
2022-11-25 56.00 56.28 54.50 55.23 2.5M
2022-11-24 55.32 57.30 55.30 56.38 4.0M
2022-11-23 54.00 56.40 53.10 55.75 4.1M
2022-11-22 55.40 55.52 53.53 53.85 3.4M
2022-11-21 53.67 55.94 53.00 55.90 4.4M
2022-11-18 53.67 55.66 53.20 54.06 2.7M
2022-11-17 54.94 54.94 52.89 53.91 3.2M
2022-11-16 56.51 56.83 54.67 54.94 3.6M
2022-11-15 54.01 56.65 53.96 56.51 4.4M
2022-11-14 55.13 55.85 54.25 54.30 4.0M
2022-11-11 56.99 57.80 55.00 55.11 4.5M
2022-11-10 56.58 57.41 54.71 55.08 4.0M
2022-11-09 58.45 58.58 56.96 57.13 2.4M
2022-11-08 59.08 59.44 57.38 58.14 3.6M
2022-11-07 60.00 60.98 58.52 59.05 5.2M
2022-11-04 56.76 61.42 56.01 60.66 8.2M
2022-11-03 53.55 57.97 53.20 56.76 7.1M
2022-11-02 52.58 54.42 51.52 54.00 3.7M
2022-11-01 49.99 52.86 49.55 52.58 5.6M
2022-10-31 49.90 50.92 49.28 49.47 3.9M
2022-10-28 53.60 53.81 50.80 50.92 3.5M
2022-10-27 55.18 55.88 52.74 52.92 3.5M
2022-10-26 52.87 54.60 51.85 54.34 3.4M
2022-10-25 51.45 53.69 51.11 52.60 3.4M
2022-10-24 52.81 53.43 51.10 51.45 2.6M
2022-10-21 52.88 53.79 52.21 52.42 2.3M
2022-10-20 53.26 54.13 51.71 53.00 3.2M
2022-10-19 54.09 54.49 53.30 53.60 2.6M
2022-10-18 55.55 56.16 53.92 54.17 4.0M
2022-10-17 54.52 56.16 54.29 54.90 3.3M
2022-10-14 54.35 56.40 53.11 55.36 5.1M
2022-10-13 53.74 56.13 53.00 54.01 3.8M
2022-10-12 53.00 53.80 50.88 53.74 4.8M
2022-10-11 54.12 55.08 52.21 52.65 6.5M
2022-10-10 56.71 57.45 54.80 55.14 3.7M
2022-09-30 58.78 59.41 56.56 56.68 2.0M
2022-09-29 59.26 59.80 57.51 59.06 2.1M
2022-09-28 60.00 61.16 57.90 58.24 2.6M
2022-09-27 60.09 61.28 58.83 60.00 2.7M
2022-09-26 57.70 60.46 57.39 59.43 3.5M
2022-09-23 60.00 60.13 56.85 57.58 2.8M
2022-09-22 60.00 61.12 58.12 59.26 2.7M
2022-09-21 59.80 60.98 58.87 59.96 3.6M
2022-09-20 60.91 62.16 59.60 60.14 3.3M
2022-09-19 60.33 61.71 58.90 60.13 4.1M
2022-09-16 61.66 62.35 60.29 61.45 4.2M
2022-09-15 65.01 65.53 60.41 61.34 4.0M
2022-09-14 65.71 66.99 64.68 65.01 2.1M
2022-09-13 65.73 66.58 64.58 65.88 2.4M
2022-09-09 67.16 67.16 64.01 65.83 3.3M
2022-09-08 67.57 68.65 66.62 67.03 1.8M
2022-09-07 67.27 69.10 66.70 67.61 2.1M
2022-09-06 65.00 68.10 64.44 67.48 3.7M
2022-09-05 65.06 66.67 63.97 64.65 3.3M
2022-09-02 65.88 66.60 64.42 65.05 3.2M
2022-09-01 66.81 67.01 65.06 65.38 3.2M
2022-08-31 68.22 69.71 65.90 66.22 3.7M
2022-08-30 71.38 71.44 67.85 68.40 4.6M
2022-08-29 65.66 72.50 65.32 71.44 7.1M
2022-08-26 68.60 69.67 65.50 65.68 4.2M
2022-08-25 71.92 72.60 68.28 68.55 3.1M
2022-08-24 76.47 76.55 71.32 71.50 2.9M
2022-08-23 74.00 78.46 73.17 75.91 4.1M
2022-08-22 71.00 73.96 70.50 73.83 2.9M
2022-08-19 74.80 75.47 71.40 71.71 2.8M
2022-08-18 73.15 75.80 72.95 74.66 2.4M
2022-08-17 74.24 76.57 72.53 73.21 2.9M
2022-08-16 72.57 75.86 72.02 74.00 3.2M
2022-08-15 70.00 73.42 70.00 72.58 4.0M
2022-08-12 71.59 72.35 69.68 69.80 3.1M
2022-08-11 73.79 74.46 70.62 71.65 3.3M
2022-08-10 75.79 77.30 72.55 72.94 4.2M
2022-08-09 73.72 77.05 72.50 76.55 2.7M
2022-08-08 71.79 74.97 70.31 73.36 2.1M
2022-08-05 71.54 72.52 70.42 71.88 2.2M
2022-08-04 73.36 73.97 70.09 71.35 2.7M
2022-08-03 73.94 75.50 72.60 72.99 2.6M
2022-08-02 74.58 75.88 73.21 73.94 3.3M
2022-08-01 75.75 76.58 73.87 75.58 3.9M
2022-07-29 77.98 79.26 76.06 76.35 2.7M
2022-07-28 80.58 80.84 77.50 77.98 2.2M
2022-07-27 77.80 79.88 77.04 79.55 2.3M
2022-07-26 74.80 78.22 74.00 77.80 2.9M
2022-07-25 76.55 77.00 73.20 74.79 3.2M
2022-07-22 76.71 78.30 75.22 76.82 2.5M
2022-07-21 77.52 81.96 76.20 76.38 3.9M
2022-07-20 80.01 80.77 75.40 78.15 2.7M
2022-07-19 75.67 81.18 75.21 77.72 6.6M
2022-07-18 83.91 83.91 74.48 75.16 6.1M
2022-07-15 79.50 84.96 79.50 81.00 6.0M
2022-07-14 73.00 78.87 72.08 77.66 5.4M
2022-07-13 73.70 75.10 71.89 73.71 2.6M
2022-07-12 76.43 78.00 73.85 74.20 1.9M
2022-07-11 77.68 78.17 75.10 76.83 2.2M
2022-07-08 81.91 81.91 77.60 78.83 3.2M
2022-07-07 80.36 82.65 78.09 81.80 3.5M
2022-07-06 77.07 81.29 75.58 80.71 4.5M
2022-07-05 79.20 79.40 74.69 76.57 4.1M
2022-07-04 76.66 80.06 74.33 78.63 5.8M
2022-07-01 77.50 78.25 75.33 76.21 3.5M
2022-06-30 75.36 78.15 75.06 77.24 4.3M
2022-06-29 79.68 79.77 75.00 75.58 4.9M
2022-06-28 80.39 81.67 77.78 79.92 3.0M
2022-06-27 81.97 82.38 80.23 80.55 2.5M
2022-06-24 81.21 83.07 79.26 82.03 4.2M
2022-06-23 79.40 81.25 78.15 80.85 3.7M
2022-06-22 78.50 81.54 77.69 79.40 2.4M
2022-06-21 80.00 80.40 75.68 78.49 4.6M
2022-06-20 79.25 82.28 79.00 80.41 3.0M
2022-06-17 77.48 79.16 76.48 78.82 2.8M
2022-06-16 75.12 78.33 75.00 77.37 3.5M
2022-06-15 79.08 80.67 75.48 75.57 4.3M
2022-06-14 77.51 78.96 75.93 78.54 3.1M
2022-06-13 74.17 79.07 73.35 78.44 4.6M
2022-06-10 72.33 75.68 71.53 74.58 4.1M
2022-06-09 73.04 74.41 72.02 72.24 5.0M
2022-06-08 70.72 75.00 69.68 73.29 6.1M
2022-06-07 70.29 71.58 69.31 71.14 4.9M
2022-06-06 68.05 71.13 68.05 70.19 3.8M
2022-06-02 67.29 70.50 66.44 68.60 3.3M
2022-06-01 67.41 68.18 65.83 67.54 2.8M
2022-05-31 67.10 67.54 64.33 66.96 6.3M
2022-05-30 67.22 67.72 64.17 65.53 8.7M
2022-05-27 69.34 70.67 68.12 68.86 2.3M
2022-05-26 69.98 70.98 68.75 69.15 3.5M
2022-05-25 69.17 70.66 67.65 69.30 3.5M
2022-05-24 70.83 71.96 68.87 68.88 3.4M
2022-05-23 71.98 71.99 69.63 71.18 3.4M
2022-05-20 70.53 72.03 69.42 71.38 5.6M
2022-05-19 67.72 71.34 67.72 70.02 3.9M
2022-05-18 67.95 69.67 66.96 69.03 4.0M
2022-05-17 65.37 68.32 65.26 67.74 3.5M
2022-05-16 64.73 71.08 64.50 66.25 4.4M
2022-05-13 63.08 64.99 62.56 64.67 2.9M
2022-05-12 64.72 65.66 62.83 63.08 3.4M
2022-05-11 63.17 66.14 62.58 64.73 4.9M
2022-05-10 60.06 64.75 58.77 63.13 6.2M
2022-05-09 57.31 59.63 56.83 58.69 1.4M
2022-05-06 56.03 58.75 54.40 58.35 3.4M
2022-05-05 55.35 58.66 55.35 57.33 3.1M
2022-04-29 52.49 55.72 52.22 55.17 4.3M
2022-04-28 49.18 52.23 49.13 50.32 2.3M
2022-04-27 43.73 51.55 43.66 50.73 3.5M
2022-04-26 47.91 48.33 44.83 44.92 3.1M
2022-04-25 50.01 51.25 46.67 47.90 4.2M
2022-04-22 51.10 51.77 49.83 50.68 1.7M
2022-04-21 52.83 54.57 51.61 51.81 1.7M
2022-04-20 54.98 55.88 53.68 53.78 1.7M
2022-04-19 54.44 55.74 54.42 55.25 1.5M
2022-04-18 51.26 55.45 50.55 54.88 2.7M
2022-04-15 49.38 52.13 48.23 51.68 1.9M
2022-04-14 50.00 50.64 49.28 49.88 1.7M
2022-04-13 49.07 50.69 47.48 49.75 3.1M
2022-04-12 49.17 50.50 48.51 49.07 2.9M
2022-04-11 53.33 54.33 49.07 49.47 4.8M
2022-04-08 57.34 57.54 53.90 54.43 3.0M
2022-04-07 57.58 58.09 56.40 57.33 1.7M
2022-04-06 58.53 60.19 57.51 57.58 3.1M
2022-04-01 56.83 60.55 56.58 59.25 2.8M
2022-03-31 58.33 58.93 56.38 57.15 2.4M
2022-03-30 56.31 59.75 56.31 58.75 3.1M
2022-03-29 57.91 58.75 55.76 56.00 2.8M
2022-03-28 57.67 58.63 56.50 57.50 3.1M
2022-03-25 59.53 60.50 58.04 58.06 2.7M
2022-03-24 61.99 61.99 59.35 59.51 4.0M
2022-03-23 57.08 63.73 56.56 62.63 7.5M
2022-03-22 57.17 57.18 55.83 56.13 2.2M
2022-03-21 56.49 59.05 56.42 57.43 3.0M
2022-03-18 58.13 58.13 55.83 56.82 3.2M
2022-03-17 58.05 58.58 56.09 58.13 5.2M
2022-03-16 54.17 57.04 53.84 56.88 6.8M
2022-03-15 54.33 54.83 51.57 53.43 5.9M
2022-03-14 55.00 55.32 53.08 54.57 4.2M
2022-03-11 56.25 57.17 55.42 55.83 4.9M
2022-03-10 54.92 57.89 54.18 57.21 6.3M
2022-03-09 53.68 54.57 51.82 52.91 5.9M
2022-03-08 54.22 56.57 51.96 52.08 6.1M
2022-03-07 54.41 55.00 52.96 54.00 3.3M
2022-03-04 53.73 55.76 53.21 54.65 2.5M
2022-03-03 55.42 55.83 53.34 53.88 2.9M
2022-03-02 57.30 57.30 54.48 55.17 3.2M
2022-03-01 56.32 58.63 55.71 57.30 5.5M
2022-02-28 55.25 56.78 54.18 55.85 3.7M
2022-02-25 54.98 56.33 54.67 55.23 4.0M
2022-02-24 56.48 57.04 52.75 54.58 4.8M
2022-02-23 53.79 57.23 53.33 56.58 5.4M
2022-02-22 52.93 53.88 52.58 53.39 1.6M
2022-02-21 54.28 54.70 52.92 53.73 2.1M
2022-02-18 54.33 54.49 52.73 54.07 2.9M
2022-02-17 52.48 54.42 52.18 53.87 3.7M
2022-02-16 52.72 53.00 51.53 52.83 3.3M
2022-02-15 48.73 52.48 48.60 52.30 5.1M
2022-02-14 48.86 50.39 48.23 48.78 4.1M
2022-02-11 48.47 50.24 47.83 48.86 4.4M
2022-02-10 49.41 49.51 47.25 47.96 3.5M
2022-02-09 49.68 50.23 47.68 49.25 3.9M
2022-02-08 49.66 50.46 47.88 49.46 4.0M
2022-02-07 53.19 55.08 49.78 50.13 6.6M
2022-01-28 52.23 53.04 50.04 51.54 2.4M
2022-01-27 53.02 54.02 52.04 52.53 2.8M
2022-01-26 51.56 53.53 51.44 52.45 1.8M
2022-01-25 54.13 54.59 51.44 51.56 2.0M
2022-01-24 52.45 54.72 51.41 54.63 2.2M
2022-01-21 53.46 53.92 52.07 52.44 1.3M
2022-01-20 55.00 55.00 52.73 53.46 1.8M
2022-01-19 54.63 55.28 54.11 54.81 1.5M
2022-01-18 56.48 57.47 54.98 55.13 2.0M
2022-01-17 56.24 57.22 54.27 56.67 2.8M
2022-01-14 55.98 56.08 54.93 55.45 1.2M
2022-01-13 56.67 56.81 54.67 55.14 1.7M
2022-01-12 57.50 58.83 56.07 56.58 2.4M
2022-01-11 58.78 59.73 55.59 57.04 3.9M
2022-01-10 58.75 59.88 57.57 58.78 2.1M
2022-01-07 59.56 61.09 58.97 59.67 1.8M
2022-01-06 61.07 61.24 58.22 59.25 2.3M
2022-01-05 62.46 63.58 60.18 61.07 1.6M
2022-01-04 64.68 65.64 61.79 62.45 2.0M