美畅股份(300861)股票信息
| 股票代码 | 300861 |
| 股票名称 | 美畅股份 |
| 最新价/元 | 22.68 |
| 涨跌额/元 | -2.96 |
| 涨跌幅/% | -11.54 |
| 买入/元 | 22.67 |
| 卖出/元 | 22.68 |
| 昨收/元 | 25.64 |
| 今开/元 | 24.78 |
| 最高/元 | 25.36 |
| 最低/元 | 22.62 |
| 成交量/手 | 129711.90 |
| 成交额/万 | 31201.67 |
| 股净值/元 | 6.85 |
| 市净率 | 1.64 |
| 总市值/万 | 1088667.22 |
| 流通值/万 | 617087.56 |
| 换手率/% | 4.77 |
| 入市日期 | 2020-08-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
美畅股份(300861)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 24.78 | 22.68 | -2.96 | -11.54 | 129711.90 | 31201.67 | 4.77 |
| 2024-10-08 | 27.80 | 25.64 | 2.20 | 9.39 | 172028.14 | 44759.11 | 6.32 |
| 2024-09-30 | 20.92 | 23.44 | 3.19 | 15.75 | 126989.67 | 28446.84 | 4.67 |
| 2024-09-27 | 18.85 | 20.25 | 1.63 | 8.75 | 76518.49 | 15106.70 | 2.81 |
| 2024-09-26 | 17.75 | 18.62 | 0.86 | 4.84 | 36329.70 | 6600.42 | 1.34 |
| 2024-09-25 | 17.84 | 17.76 | 0.16 | 0.91 | 37645.53 | 6752.72 | 1.38 |
| 2024-09-24 | 16.59 | 17.60 | 1.09 | 6.60 | 42366.29 | 7285.84 | 1.56 |
| 2024-09-23 | 16.56 | 16.51 | -0.09 | -0.54 | 14773.57 | 2441.29 | 0.54 |
| 2024-09-20 | 16.94 | 16.60 | -0.37 | -2.18 | 20334.89 | 3380.34 | 0.75 |
| 2024-09-19 | 16.86 | 16.97 | 0.25 | 1.50 | 26808.40 | 4570.25 | 0.99 |
| 2024-09-18 | 17.29 | 16.72 | -0.46 | -2.68 | 22055.60 | 3696.93 | 0.81 |
| 2024-09-13 | 17.60 | 17.18 | -0.45 | -2.55 | 16452.18 | 2847.54 | 0.60 |
| 2024-09-12 | 17.50 | 17.63 | 0.11 | 0.63 | 18572.75 | 3311.56 | 0.68 |
| 2024-09-11 | 17.22 | 17.52 | 0.18 | 1.04 | 17085.00 | 2996.76 | 0.63 |
| 2024-09-10 | 17.57 | 17.34 | -0.16 | -0.91 | 18854.60 | 3253.32 | 0.69 |
| 2024-09-09 | 17.43 | 17.50 | 0.01 | 0.06 | 16592.80 | 2896.96 | 0.61 |
| 2024-09-06 | 18.06 | 17.49 | -0.58 | -3.21 | 16213.32 | 2864.28 | 0.60 |
| 2024-09-05 | 17.90 | 18.07 | 0.17 | 0.95 | 14671.40 | 2647.53 | 0.54 |
| 2024-09-04 | 17.69 | 17.90 | 0.19 | 1.07 | 23845.00 | 4274.28 | 0.88 |
| 2024-09-03 | 17.48 | 17.71 | 0.31 | 1.78 | 21232.80 | 3729.75 | 0.78 |
| 2024-09-02 | 17.97 | 17.40 | -0.60 | -3.33 | 19530.60 | 3455.50 | 0.72 |
| 2024-08-30 | 17.72 | 18.00 | 0.31 | 1.75 | 24831.60 | 4457.45 | 0.91 |
| 2024-08-29 | 16.98 | 17.69 | 0.64 | 3.75 | 24027.66 | 4189.91 | 0.88 |
| 2024-08-28 | 17.18 | 17.05 | -0.19 | -1.10 | 16589.00 | 2840.49 | 0.59 |
| 2024-08-27 | 17.38 | 17.24 | -0.21 | -1.20 | 17262.35 | 2983.13 | 0.62 |
| 2024-08-26 | 17.23 | 17.45 | 0.22 | 1.28 | 13537.20 | 2366.69 | 0.48 |
| 2024-08-23 | 17.56 | 17.23 | -0.30 | -1.71 | 17270.40 | 2992.45 | 0.62 |
| 2024-08-22 | 18.00 | 17.53 | -0.47 | -2.61 | 17655.00 | 3127.18 | 0.63 |
| 2024-08-21 | 18.06 | 18.00 | -0.13 | -0.72 | 13775.80 | 2487.47 | 0.49 |
| 2024-08-20 | 18.70 | 18.13 | -0.57 | -3.05 | 20798.88 | 3813.90 | 0.74 |
| 2024-08-19 | 18.75 | 18.70 | -0.14 | -0.74 | 12808.00 | 2402.27 | 0.46 |
| 2024-08-16 | 18.98 | 18.84 | -0.09 | -0.48 | 15156.00 | 2858.39 | 0.54 |
| 2024-08-15 | 18.74 | 18.93 | 0.19 | 1.01 | 21169.97 | 4000.73 | 0.76 |
| 2024-08-14 | 19.07 | 18.74 | -0.34 | -1.78 | 13453.00 | 2540.59 | 0.48 |
| 2024-08-13 | 18.82 | 19.08 | 0.19 | 1.01 | 15049.00 | 2849.42 | 0.54 |
| 2024-08-12 | 18.95 | 18.89 | 0.05 | 0.27 | 11183.00 | 2108.38 | 0.40 |
| 2024-08-09 | 19.10 | 18.84 | -0.16 | -0.84 | 13096.03 | 2486.36 | 0.47 |
| 2024-08-08 | 19.02 | 19.00 | -0.04 | -0.21 | 18988.63 | 3600.55 | 0.68 |
| 2024-08-07 | 19.21 | 19.04 | -0.17 | -0.89 | 22113.20 | 4209.78 | 0.79 |
| 2024-08-06 | 18.67 | 19.21 | 0.81 | 4.40 | 41876.58 | 7976.26 | 1.50 |
| 2024-08-05 | 18.70 | 18.40 | -0.33 | -1.76 | 27358.00 | 5125.18 | 0.98 |
| 2024-08-02 | 18.87 | 18.73 | -0.26 | -1.37 | 22580.06 | 4267.20 | 0.81 |
| 2024-08-01 | 19.21 | 18.99 | -0.24 | -1.25 | 21400.46 | 4081.21 | 0.77 |
| 2024-07-31 | 18.38 | 19.23 | 0.90 | 4.91 | 39199.20 | 7420.24 | 1.40 |
| 2024-07-30 | 18.17 | 18.33 | 0.12 | 0.66 | 15718.20 | 2864.85 | 0.56 |
| 2024-07-29 | 18.55 | 18.21 | -0.36 | -1.94 | 19975.60 | 3658.10 | 0.71 |
| 2024-07-26 | 18.24 | 18.57 | 0.39 | 2.15 | 27037.36 | 5007.16 | 0.97 |
| 2024-07-25 | 17.85 | 18.18 | 0.28 | 1.56 | 30546.38 | 5567.69 | 1.09 |
| 2024-07-24 | 18.05 | 17.90 | -0.13 | -0.72 | 24914.00 | 4474.14 | 0.89 |
| 2024-07-23 | 18.59 | 18.03 | -0.52 | -2.80 | 26233.00 | 4810.79 | 0.94 |
| 2024-07-22 | 18.64 | 18.55 | -0.07 | -0.38 | 22764.20 | 4228.47 | 0.81 |
| 2024-07-19 | 18.30 | 18.62 | 0.29 | 1.58 | 28138.77 | 5200.68 | 1.01 |
| 2024-07-18 | 18.24 | 18.33 | 0.02 | 0.11 | 22703.41 | 4130.86 | 0.81 |
| 2024-07-17 | 18.37 | 18.31 | 0.02 | 0.11 | 21938.00 | 4030.66 | 0.79 |
| 2024-07-16 | 18.20 | 18.29 | 0.04 | 0.22 | 24308.63 | 4437.03 | 0.87 |
| 2024-07-15 | 18.38 | 18.25 | -0.22 | -1.19 | 22316.60 | 4078.05 | 0.80 |
| 2024-07-12 | 18.28 | 18.47 | 0.09 | 0.49 | 28132.00 | 5195.43 | 1.01 |
| 2024-07-11 | 18.01 | 18.38 | 0.74 | 4.20 | 38158.44 | 6977.44 | 1.37 |
| 2024-07-10 | 17.49 | 17.64 | 0.08 | 0.46 | 31722.80 | 5647.28 | 1.14 |
| 2024-07-09 | 17.48 | 17.56 | 0.07 | 0.40 | 40935.55 | 7117.40 | 1.46 |
| 2024-07-08 | 18.00 | 17.49 | -0.56 | -3.10 | 29522.70 | 5213.98 | 1.06 |
| 2024-07-05 | 18.00 | 18.05 | 0.06 | 0.33 | 24451.60 | 4396.44 | 0.88 |
| 2024-07-04 | 18.60 | 18.14 | -0.53 | -2.84 | 29534.81 | 5406.81 | 1.06 |
| 2024-07-03 | 18.92 | 18.67 | -0.24 | -1.27 | 34811.20 | 6509.37 | 1.25 |
| 2024-07-02 | 19.61 | 18.91 | -0.57 | -2.93 | 46912.80 | 8951.93 | 1.68 |
| 2024-07-01 | 19.37 | 19.48 | 0.13 | 0.67 | 22829.05 | 4404.56 | 0.82 |
| 2024-06-28 | 19.58 | 19.35 | -0.15 | -0.77 | 25650.80 | 5027.30 | 0.92 |
| 2024-06-27 | 19.86 | 19.50 | -0.43 | -2.16 | 22289.61 | 4370.50 | 0.80 |
| 2024-06-26 | 19.32 | 19.93 | 0.61 | 3.16 | 26788.00 | 5244.58 | 0.96 |
| 2024-06-25 | 19.52 | 19.32 | -0.19 | -0.97 | 27908.36 | 5426.88 | 1.00 |
| 2024-06-24 | 20.07 | 19.51 | -0.75 | -3.70 | 33875.99 | 6692.53 | 1.21 |
| 2024-06-21 | 20.31 | 20.26 | -0.07 | -0.34 | 24233.04 | 4932.80 | 0.87 |
| 2024-06-20 | 20.80 | 20.33 | -0.51 | -2.45 | 30688.11 | 6308.89 | 1.10 |
| 2024-06-19 | 21.27 | 20.84 | -0.43 | -2.02 | 32761.52 | 6865.00 | 1.17 |
| 2024-06-18 | 21.34 | 21.27 | -0.07 | -0.33 | 24371.55 | 5200.05 | 0.87 |
| 2024-06-17 | 21.41 | 21.34 | -0.23 | -1.07 | 31097.63 | 6664.33 | 1.11 |
| 2024-06-14 | 21.40 | 21.57 | 0.09 | 0.42 | 25449.29 | 5440.96 | 0.91 |
| 2024-06-13 | 21.50 | 21.48 | 0.04 | 0.19 | 22967.17 | 4940.42 | 0.82 |
| 2024-06-12 | 21.43 | 21.44 | 0.03 | 0.14 | 22272.20 | 4774.42 | 0.80 |
| 2024-06-11 | 21.21 | 21.41 | 0.16 | 0.75 | 26715.10 | 5689.41 | 0.96 |
| 2024-06-07 | 21.57 | 21.25 | -0.17 | -0.79 | 29038.00 | 6219.12 | 1.04 |
| 2024-06-06 | 22.15 | 21.42 | -0.78 | -3.51 | 38044.25 | 8235.69 | 1.36 |
| 2024-06-05 | 22.40 | 22.20 | -0.27 | -1.20 | 21867.80 | 4913.11 | 0.78 |
| 2024-06-04 | 22.42 | 22.47 | -0.01 | -0.04 | 24260.67 | 5410.76 | 0.87 |
| 2024-06-03 | 22.81 | 22.48 | -0.41 | -1.79 | 29852.03 | 6714.01 | 1.07 |
| 2024-05-31 | 23.10 | 22.89 | -0.11 | -0.48 | 23962.00 | 5511.88 | 0.86 |
| 2024-05-30 | 22.97 | 23.00 | 0.07 | 0.31 | 24579.81 | 5642.85 | 0.88 |
| 2024-05-29 | 22.61 | 22.93 | 0.31 | 1.37 | 48980.82 | 11396.74 | 1.75 |
| 2024-05-28 | 22.86 | 22.62 | -0.27 | -1.18 | 25335.62 | 5762.99 | 0.91 |
| 2024-05-27 | 23.25 | 22.89 | -0.42 | -1.80 | 46595.26 | 10616.30 | 1.67 |
| 2024-05-24 | 23.66 | 23.31 | -0.44 | -1.85 | 37731.40 | 8907.93 | 1.35 |
| 2024-05-23 | 24.66 | 23.75 | -1.04 | -4.20 | 61294.62 | 14771.68 | 2.19 |
| 2024-05-22 | 24.05 | 24.79 | 0.73 | 3.03 | 76668.79 | 18837.38 | 2.74 |
| 2024-05-21 | 24.34 | 24.06 | -0.27 | -1.11 | 24790.73 | 5958.88 | 0.89 |
| 2024-05-20 | 24.30 | 24.33 | 0.03 | 0.12 | 29067.40 | 7097.02 | 1.04 |
| 2024-05-17 | 23.97 | 24.30 | 0.41 | 1.72 | 32873.61 | 7907.99 | 1.18 |
| 2024-05-16 | 23.92 | 23.89 | -0.03 | -0.13 | 21298.13 | 5104.66 | 0.76 |
| 2024-05-15 | 24.20 | 23.92 | -0.31 | -1.28 | 25252.13 | 6090.92 | 0.90 |
| 2024-05-14 | 24.38 | 24.23 | -0.03 | -0.12 | 25204.21 | 6128.38 | 0.90 |
| 2024-05-13 | 24.43 | 24.26 | -0.48 | -1.94 | 31626.00 | 7703.82 | 1.13 |
日K线
周K线
月K线
