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
2023-12-29 33.40 33.79 33.20 33.29 4.3M
2023-12-28 31.22 33.93 31.18 33.50 11.2M
2023-12-27 31.30 31.53 30.98 31.37 2.5M
2023-12-26 31.52 31.68 30.98 31.36 2.9M
2023-12-25 31.90 32.20 31.48 31.70 2.8M
2023-12-22 31.48 32.11 31.11 31.82 4.3M
2023-12-21 30.87 31.78 30.66 31.54 4.2M
2023-12-20 31.26 31.43 30.79 30.81 2.0M
2023-12-19 30.83 31.49 30.66 31.16 2.2M
2023-12-18 31.37 31.50 30.83 30.88 2.8M
2023-12-15 31.46 32.16 31.30 31.61 3.3M
2023-12-14 31.76 32.02 31.24 31.26 2.4M
2023-12-13 32.30 32.30 31.58 31.58 2.5M
2023-12-12 32.18 32.43 32.05 32.28 2.3M
2023-12-11 32.16 32.30 31.39 32.26 3.1M
2023-12-08 32.28 32.41 31.95 32.12 2.8M
2023-12-07 32.63 32.73 31.80 32.26 4.5M
2023-12-06 32.37 33.06 32.31 32.72 3.8M
2023-12-05 33.49 33.51 32.48 32.49 3.7M
2023-12-04 33.97 33.97 33.50 33.52 3.0M
2023-12-01 34.72 34.73 33.83 34.07 4.2M
2023-11-30 35.19 35.38 34.45 34.73 3.1M
2023-11-29 36.02 36.05 35.20 35.34 2.9M
2023-11-28 35.75 36.07 35.54 35.98 1.9M
2023-11-27 36.14 36.14 35.47 35.78 2.6M
2023-11-24 36.50 36.50 36.01 36.13 2.9M
2023-11-23 35.78 36.76 35.77 36.65 4.4M
2023-11-22 36.50 36.50 35.88 35.91 4.5M
2023-11-21 36.94 37.15 36.33 36.47 6.7M
2023-11-20 37.53 37.60 36.05 37.03 6.9M
2023-11-17 37.70 37.77 37.31 37.50 4.6M
2023-11-16 39.39 39.40 37.55 37.58 9.1M
2023-11-15 39.04 39.68 38.99 39.30 6.2M
2023-11-14 38.72 39.33 38.49 38.67 4.1M
2023-11-13 38.85 39.10 38.32 38.76 3.7M
2023-11-10 38.83 39.13 38.32 38.77 2.8M
2023-11-09 38.80 39.64 38.59 39.04 3.7M
2023-11-08 39.25 39.63 38.50 38.80 4.6M
2023-11-07 39.64 39.67 38.78 39.40 3.4M
2023-11-06 39.17 40.08 39.13 39.63 3.7M
2023-11-03 38.90 39.40 38.68 39.09 2.6M
2023-11-02 39.55 39.63 38.65 38.89 2.5M
2023-11-01 39.93 40.19 38.93 39.32 2.7M
2023-10-31 40.75 40.75 39.54 39.86 2.5M
2023-10-30 41.04 41.40 40.50 40.76 3.9M
2023-10-27 38.69 42.23 38.59 41.17 4.5M
2023-10-26 38.24 38.47 37.44 38.45 1.4M
2023-10-25 38.99 39.33 37.84 38.32 2.4M
2023-10-24 38.68 38.96 38.13 38.82 1.5M
2023-10-23 40.39 40.39 38.22 38.60 1.8M
2023-10-20 39.50 40.40 39.30 39.80 2.1M
2023-10-19 39.59 40.10 39.40 39.63 1.0M
2023-10-18 40.18 40.18 39.58 39.74 1.2M
2023-10-17 40.49 40.65 39.88 40.30 1.0M
2023-10-16 40.92 41.30 40.01 40.29 1.1M
2023-10-13 41.42 41.52 40.95 41.27 1.0M
2023-10-12 41.69 42.05 41.15 41.70 1.4M
2023-10-11 41.77 42.34 41.38 41.58 1.3M
2023-10-10 41.93 42.00 41.10 41.38 1.6M
2023-10-09 41.60 41.61 40.80 41.40 1.3M
2023-09-28 40.84 41.72 40.83 41.60 1.5M
2023-09-27 40.00 41.13 39.90 40.75 1.8M
2023-09-26 39.84 40.12 39.64 39.92 1.0M
2023-09-25 40.49 40.53 39.51 39.79 1.4M
2023-09-22 40.03 40.44 39.51 40.36 1.3M
2023-09-21 39.90 40.25 39.63 39.99 1.1M
2023-09-20 40.51 40.62 39.98 39.98 1.0M
2023-09-19 41.75 42.08 40.41 40.50 2.1M
2023-09-18 42.01 42.49 41.33 41.88 1.5M
2023-09-15 42.36 42.56 41.74 42.22 0.8M
2023-09-14 42.66 42.66 41.80 42.09 0.8M
2023-09-13 42.91 43.00 42.20 42.54 0.8M
2023-09-12 42.85 43.29 42.54 43.00 0.8M
2023-09-11 42.24 43.15 41.84 42.85 1.4M
2023-09-08 42.76 42.96 42.00 42.01 1.1M
2023-09-07 43.93 44.00 42.66 42.67 1.3M
2023-09-06 43.91 44.11 43.63 43.95 1.0M
2023-09-05 44.00 44.56 43.86 44.22 1.4M
2023-09-04 44.23 44.43 43.35 44.28 1.6M
2023-09-01 43.73 44.08 43.38 43.80 0.8M
2023-08-31 43.44 43.82 43.04 43.66 0.9M
2023-08-30 43.49 44.04 43.26 43.45 1.2M
2023-08-29 41.55 43.85 41.38 43.53 2.4M
2023-08-28 44.99 44.99 41.45 41.70 2.0M
2023-08-25 41.75 42.67 41.33 41.54 1.4M
2023-08-24 40.74 42.54 40.68 41.72 1.7M
2023-08-23 41.61 41.83 40.74 40.74 1.3M
2023-08-22 43.56 43.76 41.35 41.61 2.8M
2023-08-21 45.20 45.89 42.51 43.25 4.0M
2023-08-18 45.10 45.75 44.90 45.20 1.6M
2023-08-17 43.75 45.40 43.20 45.30 2.1M
2023-08-16 44.56 45.45 43.91 43.93 1.0M
2023-08-15 44.91 45.25 44.05 44.81 1.6M
2023-08-14 44.43 45.45 43.87 45.33 2.0M
2023-08-11 45.21 45.21 44.45 44.77 1.6M
2023-08-10 44.87 45.60 44.53 45.13 1.0M
2023-08-09 44.75 45.35 44.40 44.87 0.9M
2023-08-08 45.25 45.45 44.21 44.65 1.2M
2023-08-07 45.21 45.38 44.64 45.25 1.4M
2023-08-04 45.93 46.10 45.26 45.27 1.7M
2023-08-03 45.16 46.10 45.01 45.93 2.2M
2023-08-02 45.34 45.34 44.62 45.24 1.5M
2023-08-01 44.50 45.94 44.16 45.30 3.0M
2023-07-31 43.98 44.88 43.44 44.60 4.0M
2023-07-28 43.41 44.34 42.91 44.20 1.8M
2023-07-27 43.34 43.94 42.93 43.58 2.0M
2023-07-26 43.18 43.50 42.90 43.14 1.5M
2023-07-25 43.78 44.38 42.71 43.02 3.4M
2023-07-24 43.96 44.09 43.06 43.38 1.6M
2023-07-21 44.07 44.39 43.31 43.85 2.1M
2023-07-20 44.88 45.05 44.22 44.25 1.5M
2023-07-19 45.22 45.48 44.30 44.60 1.7M
2023-07-18 44.41 45.74 44.41 45.21 2.6M
2023-07-17 45.39 45.95 44.25 44.54 3.8M
2023-07-14 45.62 47.73 45.31 45.66 6.8M
2023-07-13 43.67 44.36 43.49 44.02 1.9M
2023-07-12 43.74 44.18 42.86 43.65 2.1M
2023-07-11 43.46 44.95 43.28 44.36 3.4M
2023-07-10 42.02 44.08 41.92 43.42 3.6M
2023-07-07 42.54 42.97 41.79 41.85 1.3M
2023-07-06 43.24 43.65 42.90 42.93 1.3M
2023-07-05 43.72 43.94 42.90 43.46 2.0M
2023-07-04 43.80 44.25 43.50 43.61 1.3M
2023-07-03 43.79 44.12 43.45 43.90 2.5M
2023-06-30 43.05 44.10 42.95 43.37 1.8M
2023-06-29 43.03 44.11 43.03 43.26 2.1M
2023-06-28 43.59 43.85 42.85 43.34 1.6M
2023-06-27 42.19 43.85 41.70 43.44 3.4M
2023-06-26 41.57 43.19 41.16 42.27 2.8M
2023-06-21 42.12 42.65 41.72 41.91 2.1M
2023-06-20 41.74 42.58 41.36 42.15 3.2M
2023-06-19 41.51 42.04 41.26 41.93 2.1M
2023-06-16 41.60 42.08 41.02 41.67 3.9M
2023-06-15 39.66 41.94 39.52 41.60 4.1M
2023-06-14 39.91 40.08 39.39 39.67 2.4M
2023-06-13 40.09 40.23 39.56 39.98 1.7M
2023-06-12 39.56 40.50 39.37 40.25 2.7M
2023-06-09 38.75 39.84 38.50 39.80 4.4M
2023-06-08 39.29 40.15 38.64 38.88 3.0M
2023-06-07 39.48 39.71 38.18 39.17 6.2M
2023-06-06 42.00 42.00 38.37 39.61 7.6M
2023-06-05 43.65 43.67 42.44 42.55 2.5M
2023-06-02 43.05 43.97 43.01 43.65 1.6M
2023-06-01 43.40 43.78 43.01 43.09 2.0M
2023-05-31 44.00 44.25 43.35 43.44 2.4M
2023-05-30 45.28 45.96 43.57 43.95 5.5M
2023-05-29 46.23 46.33 44.81 45.26 4.3M
2023-05-26 47.55 47.55 44.92 46.30 4.2M
2023-05-25 46.19 47.88 45.91 47.46 4.4M
2023-05-24 44.72 46.50 44.53 46.19 3.9M
2023-05-23 45.07 45.55 44.65 44.80 1.7M
2023-05-22 44.63 45.28 44.35 45.17 1.7M
2023-05-19 44.61 45.19 44.40 44.79 1.6M
2023-05-18 45.35 45.56 44.40 44.69 1.8M
2023-05-17 44.99 45.58 44.51 45.32 2.4M
2023-05-16 44.95 45.18 44.41 44.82 2.2M
2023-05-15 42.85 44.96 42.63 44.86 4.8M
2023-05-12 43.29 43.79 42.68 42.81 1.9M
2023-05-11 43.35 44.19 43.10 43.45 2.9M
2023-05-10 41.92 43.75 41.42 43.34 3.9M
2023-05-09 43.08 43.52 41.84 41.92 3.6M
2023-05-08 43.40 44.05 42.87 43.16 4.4M
2023-05-05 44.00 44.59 43.24 43.50 3.9M
2023-05-04 44.88 45.87 43.39 44.66 6.5M
2023-04-28 45.80 46.43 45.02 45.59 4.9M
2023-04-27 47.54 47.80 45.78 46.17 4.6M
2023-04-26 44.33 48.50 44.21 47.41 6.2M
2023-04-25 47.07 47.50 44.22 44.70 4.8M
2023-04-24 47.11 47.83 46.21 46.60 3.3M
2023-04-21 48.22 48.72 46.61 46.79 3.9M
2023-04-20 48.87 48.96 47.66 47.94 4.0M
2023-04-19 49.37 50.12 48.88 48.90 2.9M
2023-04-18 49.73 50.44 49.17 49.49 3.4M
2023-04-17 49.04 51.18 49.02 50.03 5.8M
2023-04-14 48.72 49.77 48.63 49.00 3.4M
2023-04-13 49.16 49.48 48.33 48.80 3.0M
2023-04-12 49.04 50.01 48.30 48.98 4.2M
2023-04-11 48.51 50.05 48.48 49.14 6.3M
2023-04-10 46.95 50.37 46.42 49.36 9.6M
2023-04-07 46.00 46.30 45.50 45.74 2.1M
2023-04-06 45.25 45.94 45.06 45.76 2.5M
2023-04-04 46.02 46.49 45.29 45.55 3.9M
2023-04-03 44.96 46.55 44.71 45.96 4.2M
2023-03-31 45.22 45.76 44.67 44.92 3.0M
2023-03-30 44.10 45.60 43.74 45.20 3.6M
2023-03-29 44.15 44.70 43.91 44.02 2.2M
2023-03-28 45.25 45.36 43.97 44.02 2.9M
2023-03-27 44.76 45.70 44.45 45.45 3.7M
2023-03-24 44.40 45.18 44.14 44.76 2.6M
2023-03-23 44.20 44.80 43.70 44.52 2.6M
2023-03-22 44.80 45.80 44.10 44.30 4.5M
2023-03-21 44.39 44.44 43.81 44.21 3.4M
2023-03-20 43.75 44.77 43.16 44.00 2.9M
2023-03-17 44.92 45.13 44.02 44.18 3.4M
2023-03-16 46.19 46.37 44.45 44.45 3.7M
2023-03-15 46.67 47.55 46.45 46.47 2.5M
2023-03-14 46.49 47.29 45.95 46.68 3.4M
2023-03-13 47.80 48.50 46.89 46.97 4.1M
2023-03-10 47.48 47.98 46.79 46.82 2.8M
2023-03-09 48.39 48.60 47.66 47.68 2.3M
2023-03-08 48.50 48.95 47.90 48.44 2.5M
2023-03-07 49.49 49.78 48.72 48.72 2.1M
2023-03-06 49.29 49.99 48.27 49.50 3.9M
2023-03-03 50.10 50.35 49.20 49.30 2.2M
2023-03-02 51.07 51.35 49.91 50.14 2.8M
2023-03-01 50.63 51.44 50.60 51.33 2.5M
2023-02-28 50.66 50.87 49.98 50.79 2.8M
2023-02-27 50.57 51.65 50.00 50.61 3.2M
2023-02-24 51.98 51.98 50.44 50.58 3.0M
2023-02-23 51.39 51.80 50.85 51.40 2.9M
2023-02-22 51.49 52.40 51.21 51.41 2.2M
2023-02-21 51.68 52.29 51.25 51.82 2.2M
2023-02-20 50.45 51.85 50.30 51.68 3.9M
2023-02-17 51.83 52.20 50.48 50.50 3.0M
2023-02-16 53.32 53.50 51.41 51.78 3.5M
2023-02-15 53.00 53.92 52.92 53.30 3.6M
2023-02-14 53.26 53.60 52.71 53.12 2.5M
2023-02-13 53.42 53.96 52.74 53.19 3.5M
2023-02-10 53.54 53.85 52.82 53.26 1.9M
2023-02-09 52.48 53.90 52.35 53.67 2.9M
2023-02-08 53.07 53.30 52.51 52.52 2.0M
2023-02-07 53.11 53.46 52.58 53.06 1.9M
2023-02-06 53.09 53.80 52.75 53.04 3.3M
2023-02-03 54.15 54.20 52.63 53.18 2.7M
2023-02-02 54.46 54.47 53.60 54.20 2.2M
2023-02-01 54.17 54.55 53.59 54.18 3.5M
2023-01-31 54.01 54.80 53.66 54.23 2.4M
2023-01-30 53.50 55.17 52.99 54.03 4.8M
2023-01-20 52.00 52.91 51.80 52.08 3.8M
2023-01-19 50.72 51.50 50.40 51.35 1.8M
2023-01-18 51.13 51.81 50.71 50.91 2.5M
2023-01-17 50.39 51.75 50.37 50.92 3.1M
2023-01-16 50.00 51.18 49.70 50.38 3.9M
2023-01-13 50.98 51.35 49.56 50.00 2.9M
2023-01-12 51.19 51.77 50.73 50.98 2.3M
2023-01-11 52.46 53.05 51.06 51.19 3.9M
2023-01-10 51.70 52.95 51.56 52.59 4.0M
2023-01-09 52.05 52.73 50.86 51.60 4.5M
2023-01-06 49.03 52.35 48.31 51.03 7.1M
2023-01-05 48.87 49.97 48.56 48.99 4.7M
2023-01-04 50.65 50.77 47.85 48.60 4.6M
2023-01-03 48.70 50.57 48.70 50.35 2.8M