美畅股份（300861）历史行情

以下为美畅股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	15.280	15.100	15.380	15.090	-0.110	-0.723%	541.50万	0.82亿	1.284%
2026-10-01	15.280	15.100	15.380	15.090	-0.110	-0.723%	541.50万	0.82亿	1.284%
2026-09-30	15.280	15.100	15.380	15.090	-0.110	-0.723%	5.42万	0.00亿	0.000%
2026-09-29	15.190	15.210	15.350	15.130	-0.040	-0.262%	5.64万	0.00亿	0.000%
2026-09-28	15.880	15.250	15.950	15.130	-0.600	-3.785%	7.85万	0.00亿	0.000%
2026-09-27	16.200	15.850	16.310	15.840	-0.480	-2.939%	800.84万	1.28亿	1.898%
2026-09-24	16.200	15.850	16.310	15.840	-0.480	-2.939%	8.01万	0.00亿	0.000%
2026-09-23	16.100	16.330	16.350	16.000	0.240	1.492%	8.80万	0.00亿	0.000%
2026-09-22	16.260	16.090	16.340	16.020	-0.110	-0.679%	7.55万	0.00亿	0.000%
2026-09-21	16.060	16.200	16.360	16.060	0.050	0.310%	7.74万	0.00亿	0.000%
2026-09-18	15.980	16.150	16.160	15.890	0.300	1.893%	6.77万	0.00亿	0.000%
2026-09-17	15.950	15.850	16.140	15.760	-0.210	-1.308%	5.32万	0.00亿	0.000%
2026-09-16	15.670	16.060	16.150	15.580	0.330	2.098%	6.46万	0.00亿	0.000%
2026-09-15	15.780	15.730	15.930	15.640	0.020	0.127%	5.33万	0.00亿	0.000%
2026-09-14	15.550	15.710	15.810	15.410	0.050	0.319%	6.39万	0.00亿	0.000%
2026-09-11	15.720	15.660	15.860	15.330	-0.230	-1.447%	8.38万	0.00亿	0.000%
2026-09-10	16.190	15.890	16.190	15.810	-0.400	-2.455%	8.01万	0.00亿	0.000%
2026-09-09	16.230	16.290	16.400	16.180	0.130	0.804%	7.99万	0.00亿	0.000%
2026-09-08	16.130	16.160	16.300	16.010	0.040	0.248%	7.41万	0.00亿	0.000%
2026-09-07	16.060	16.120	16.270	16.020	0.050	0.311%	7.71万	0.00亿	0.000%
2026-09-04	16.310	16.070	16.630	15.940	-0.210	-1.290%	11.11万	0.00亿	0.000%
2026-09-03	16.400	16.280	16.450	16.080	0.090	0.556%	7.28万	0.00亿	0.000%
2026-09-02	16.320	16.190	16.390	16.020	-0.290	-1.760%	7.55万	0.00亿	0.000%
2026-09-01	16.680	16.480	16.700	16.400	-0.170	-1.021%	8.01万	0.00亿	0.000%
2026-08-31	16.470	16.650	16.770	16.330	-0.040	-0.240%	9.54万	0.00亿	0.000%
2026-08-28	16.790	16.690	16.960	16.630	-0.140	-0.832%	8.90万	0.00亿	0.000%
2026-08-27	16.350	16.830	16.850	16.310	0.470	2.873%	11.82万	0.00亿	0.000%
2026-08-26	16.600	16.360	16.600	16.060	-0.130	-0.788%	11.91万	0.00亿	0.000%
2026-08-25	16.300	16.490	16.500	15.720	-0.040	-0.242%	12.66万	0.00亿	0.000%
2026-08-24	16.700	16.530	16.980	16.210	-0.170	-1.018%	8.51万	0.00亿	0.000%
2026-08-21	16.590	16.700	16.850	16.370	-0.050	-0.299%	8.13万	0.00亿	0.000%
2026-08-20	16.750	16.750	17.050	16.640	0.130	0.782%	8.74万	0.00亿	0.000%
2026-08-19	17.350	16.620	17.390	16.500	-1.060	-5.995%	15.28万	0.00亿	0.000%
2026-08-18	17.700	17.680	17.940	17.360	-0.080	-0.450%	11.74万	0.00亿	0.000%
2026-08-17	17.280	17.760	17.800	17.170	0.600	3.497%	12.80万	0.00亿	0.000%
2026-08-14	17.000	17.160	17.220	16.830	0.190	1.120%	10.80万	0.00亿	0.000%
2026-08-13	17.590	16.970	17.590	16.970	-0.470	-2.695%	12.99万	0.00亿	0.000%
2026-08-12	17.200	17.440	17.550	17.180	0.240	1.395%	11.34万	0.00亿	0.000%
2026-08-11	17.200	17.200	17.430	17.050	-0.070	-0.405%	11.58万	0.00亿	0.000%
2026-08-10	17.230	17.270	17.580	16.930	0.040	0.232%	12.90万	0.00亿	0.000%
2026-08-07	17.000	17.230	17.270	16.710	0.130	0.760%	16.65万	0.00亿	0.000%
2026-08-06	16.700	17.100	17.240	16.620	0.300	1.786%	18.51万	0.00亿	0.000%
2026-08-05	16.200	16.800	16.920	16.160	0.450	2.752%	18.73万	0.00亿	0.000%
2026-08-04	15.980	16.350	16.410	15.870	0.430	2.701%	15.92万	0.00亿	0.000%
2026-08-03	15.570	15.920	15.940	15.570	0.220	1.401%	14.38万	0.00亿	0.000%
2026-07-31	15.940	15.700	16.310	15.650	0.230	1.487%	21.78万	0.00亿	0.000%
2026-07-30	15.650	15.470	15.850	15.230	-0.330	-2.089%	16.14万	0.00亿	0.000%
2026-07-29	15.470	15.800	15.830	15.010	0.420	2.731%	17.14万	0.00亿	0.000%
2026-07-28	15.500	15.380	15.850	15.300	-0.470	-2.965%	12.72万	0.00亿	0.000%
2026-07-27	15.220	15.850	15.850	14.900	0.700	4.620%	13.94万	0.00亿	0.000%
2026-07-24	15.420	15.150	15.610	15.030	-0.570	-3.626%	13.60万	0.00亿	0.000%
2026-07-23	15.510	15.720	15.740	15.360	0.210	1.354%	14.81万	0.00亿	0.000%
2026-07-22	15.500	15.510	15.960	15.410	-0.340	-2.145%	21.00万	0.00亿	0.000%
2026-07-21	15.080	15.850	15.860	14.170	0.820	5.456%	28.61万	0.00亿	0.000%
2026-07-20	16.280	15.030	16.390	14.700	-1.010	-6.297%	26.64万	0.00亿	0.000%
2026-07-17	17.410	16.040	17.430	15.970	-1.380	-7.922%	24.68万	0.00亿	0.000%
2026-07-16	18.370	17.420	18.410	17.320	-1.110	-5.990%	23.77万	0.00亿	0.000%
2026-07-15	19.490	18.530	19.750	18.440	-0.710	-3.690%	23.98万	0.00亿	0.000%
2026-07-14	19.710	19.240	20.080	18.470	-0.350	-1.787%	31.49万	0.00亿	0.000%
2026-07-13	21.410	19.590	21.900	19.430	-2.260	-10.343%	46.98万	0.00亿	0.000%
2026-07-10	21.320	21.850	24.850	21.100	1.160	5.607%	84.47万	0.00亿	0.000%
2026-07-09	20.070	20.690	21.090	19.180	0.710	3.554%	26.17万	0.00亿	0.000%
2026-07-08	21.610	19.980	21.770	19.940	-1.680	-7.756%	25.06万	0.00亿	0.000%
2026-07-07	21.710	21.660	22.320	21.230	-0.221	-1.010%	18.99万	0.00亿	0.000%
2026-07-06	22.741	21.881	23.341	21.821	-0.670	-2.971%	25.29万	0.00亿	0.000%
2026-07-03	23.721	22.551	23.901	22.521	-1.320	-5.530%	33.90万	0.00亿	0.000%
2026-07-02	23.521	23.871	25.091	23.071	-0.880	-3.555%	40.49万	0.00亿	0.000%
2026-07-01	25.321	24.751	25.841	24.091	-0.160	-0.642%	49.65万	0.00亿	0.000%
2026-06-30	22.961	24.911	25.211	22.771	1.730	7.463%	34.39万	0.00亿	0.000%
2026-06-29	24.521	23.181	24.861	22.691	-1.220	-5.000%	35.67万	0.00亿	0.000%
2026-06-26	24.681	24.401	25.201	24.031	-0.250	-1.014%	32.94万	0.00亿	0.000%
2026-06-25	25.271	24.651	26.191	23.961	-0.230	-0.924%	37.80万	0.00亿	0.000%
2026-06-24	23.461	24.881	25.391	23.161	1.210	5.112%	47.48万	0.00亿	0.000%
2026-06-23	24.711	23.671	24.961	23.381	-1.450	-5.772%	47.36万	0.00亿	0.000%
2026-06-22	26.731	25.121	27.701	23.411	1.080	4.492%	88.61万	0.00亿	0.000%
2026-06-18	19.991	24.041	24.041	19.861	4.050	20.259%	44.70万	0.00亿	0.000%
2026-06-17	19.951	19.991	20.071	19.681	-0.140	-0.695%	15.30万	0.00亿	0.000%
2026-06-16	19.391	20.131	20.381	19.231	0.670	3.443%	19.89万	0.00亿	0.000%
2026-06-15	18.721	19.461	19.561	18.511	1.110	6.049%	22.41万	0.00亿	0.000%
2026-06-12	18.471	18.351	19.671	18.261	0.170	0.935%	24.85万	0.00亿	0.000%
2026-06-11	18.001	18.181	18.421	17.751	0.050	0.276%	16.21万	0.00亿	0.000%
2026-06-10	18.051	18.131	18.501	17.711	-0.190	-1.037%	14.21万	0.00亿	0.000%
2026-06-09	17.421	18.321	18.351	17.131	1.080	6.264%	20.08万	0.00亿	0.000%
2026-06-08	17.521	17.241	18.091	16.951	-0.930	-5.118%	18.67万	0.00亿	0.000%
2026-06-05	18.121	18.171	18.901	17.371	-0.030	-0.165%	18.97万	0.00亿	0.000%
2026-06-04	18.291	18.201	18.721	17.711	-0.290	-1.568%	19.17万	0.00亿	0.000%
2026-06-03	18.481	18.491	19.201	18.311	0.010	0.054%	16.49万	0.00亿	0.000%
2026-06-02	18.901	18.481	19.021	18.031	-0.430	-2.274%	18.52万	0.00亿	0.000%
2026-06-01	19.571	18.911	19.901	18.901	-0.720	-3.668%	26.01万	0.00亿	0.000%
2026-05-29	21.561	19.631	21.561	19.461	-2.080	-9.580%	41.60万	0.00亿	0.000%
2026-05-28	20.501	21.711	21.761	20.261	1.010	4.879%	30.85万	0.00亿	0.000%
2026-05-27	20.641	20.701	21.421	20.421	-0.050	-0.241%	18.32万	0.00亿	0.000%
2026-05-26	20.811	20.751	20.991	20.221	-0.390	-1.845%	19.18万	0.00亿	0.000%
2026-05-25	21.751	21.141	22.281	20.821	-0.180	-0.844%	22.85万	0.00亿	0.000%
2026-05-22	19.931	21.321	21.531	19.881	1.310	6.546%	24.58万	0.00亿	0.000%
2026-05-21	20.621	20.011	21.221	19.981	-0.530	-2.580%	18.64万	0.00亿	0.000%
2026-05-20	19.831	20.541	20.801	19.831	0.420	2.087%	16.69万	0.00亿	0.000%
2026-05-19	20.441	20.121	20.721	19.871	-0.310	-1.517%	16.90万	0.00亿	0.000%
2026-05-18	20.121	20.431	21.081	20.071	0.120	0.591%	21.28万	0.00亿	0.000%
2026-05-15	20.901	20.311	21.001	20.161	-0.610	-2.916%	19.37万	0.00亿	0.000%
2026-05-14	20.571	20.921	21.381	20.521	0.260	1.258%	24.36万	0.00亿	0.000%
2026-05-13	20.301	20.661	20.821	19.971	0.240	1.175%	18.24万	0.00亿	0.000%
2026-05-12	20.671	20.421	20.981	20.231	-0.330	-1.590%	18.91万	0.00亿	0.000%
2026-05-11	20.391	20.751	21.321	20.341	0.760	3.802%	26.48万	0.00亿	0.000%
2026-05-08	19.651	19.991	20.401	19.521	0.280	1.421%	22.13万	0.00亿	0.000%
2026-05-07	20.001	19.711	20.221	19.571	-0.270	-1.351%	25.45万	0.00亿	0.000%
2026-05-06	19.711	19.981	20.301	19.621	0.470	2.409%	34.94万	0.00亿	0.000%
2026-04-30	18.731	19.511	19.721	18.631	0.810	4.331%	39.81万	0.00亿	0.000%
2026-04-29	17.651	18.701	19.081	17.581	1.140	6.492%	40.37万	0.00亿	0.000%
2026-04-28	17.441	17.561	18.361	17.351	0.210	1.210%	22.32万	0.00亿	0.000%
2026-04-27	16.781	17.351	17.471	16.771	0.500	2.967%	11.80万	0.00亿	0.000%
2026-04-24	16.421	16.851	17.211	16.421	0.330	1.997%	12.71万	0.00亿	0.000%
2026-04-23	16.751	16.521	16.891	16.381	-0.290	-1.725%	6.99万	0.00亿	0.000%
2026-04-22	16.731	16.811	16.901	16.551	-0.010	-0.059%	6.67万	0.00亿	0.000%
2026-04-21	16.941	16.821	17.091	16.721	-0.180	-1.059%	7.89万	0.00亿	0.000%
2026-04-20	16.961	17.001	17.431	16.851	0.020	0.118%	12.22万	0.00亿	0.000%
2026-04-17	16.561	16.981	17.111	16.521	0.380	2.289%	9.16万	0.00亿	0.000%
2026-04-16	16.181	16.601	16.711	16.121	0.420	2.596%	8.63万	0.00亿	0.000%
2026-04-15	16.371	16.181	16.371	16.121	0.020	0.124%	7.34万	0.00亿	0.000%
2026-04-14	16.101	16.161	16.241	15.991	0.150	0.937%	6.46万	0.00亿	0.000%
2026-04-13	15.761	16.011	16.111	15.681	0.170	1.073%	6.80万	0.00亿	0.000%
2026-04-10	15.701	15.841	16.041	15.641	0.360	2.325%	8.10万	0.00亿	0.000%
2026-04-09	15.741	15.481	15.741	15.461	-0.340	-2.149%	7.08万	0.00亿	0.000%
2026-04-08	15.471	15.821	15.821	15.421	0.680	4.491%	8.46万	0.00亿	0.000%
2026-04-07	15.171	15.141	15.371	15.021	0.000	0.000%	5.49万	0.00亿	0.000%
2026-04-03	15.431	15.141	15.491	15.131	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-02	15.721	15.421	15.741	15.311	0.000	0.000%	6.95万	0.00亿	0.000%
2026-04-01	15.631	15.771	15.801	15.451	0.000	0.000%	8.63万	0.00亿	0.000%