美思德 (603041) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	10.67	10.87	0.15	1.40%	10.60	10.94	22434	2428	1.22%
2026-09-15	11.16	10.72	-0.47	-4.20%	10.67	11.18	30428	3296	1.66%
2026-09-14	11.00	11.19	0.19	1.73%	10.95	11.30	17618	1963	0.96%
2026-09-11	11.22	11.00	-0.26	-2.31%	10.83	11.26	26141	2869	1.43%
2026-09-10	11.52	11.26	-0.32	-2.76%	11.24	11.59	16073	1830	0.88%
2026-09-09	11.49	11.58	0.11	0.96%	11.44	11.60	19500	2248	1.06%
2026-09-08	11.37	11.47	0.11	0.97%	11.22	11.54	22257	2550	1.22%
2026-09-07	11.25	11.36	0.09	0.80%	11.20	11.51	24187	2754	1.32%
2026-09-04	11.39	11.27	-0.12	-1.05%	11.19	11.53	21237	2419	1.16%
2026-09-03	11.58	11.39	-0.19	-1.64%	11.26	11.74	19615	2241	1.07%
2026-09-02	11.55	11.58	-0.03	-0.26%	11.40	11.67	19160	2212	1.05%
2026-09-01	11.56	11.61	0.08	0.69%	11.44	11.70	27937	3247	1.53%
2026-08-31	11.60	11.53	0.23	2.04%	11.30	11.62	29705	3404	1.62%
2026-08-28	11.14	11.30	0.15	1.35%	11.10	11.40	19300	2175	1.05%
2026-08-27	11.16	11.15	-0.05	-0.45%	11.01	11.23	16736	1862	0.91%
2026-08-26	11.22	11.20	-0.03	-0.27%	11.03	11.31	17597	1970	0.96%
2026-08-25	10.93	11.23	0.30	2.74%	10.92	11.29	21155	2355	1.16%
2026-08-24	11.20	10.93	-0.21	-1.89%	10.76	11.21	28754	3136	1.57%
2026-08-21	11.09	11.14	0.02	0.18%	10.76	11.19	12799	1413	0.70%
2026-08-20	10.84	11.12	0.28	2.58%	10.84	11.22	16891	1878	0.92%
2026-08-19	11.16	10.84	-0.35	-3.13%	10.83	11.18	23786	2608	1.30%
2026-08-18	11.24	11.19	-0.08	-0.71%	11.06	11.24	15877	1770	0.87%
2026-08-17	11.01	11.27	0.38	3.49%	10.83	11.33	22390	2496	1.22%
2026-08-14	10.80	10.89	0.09	0.83%	10.75	10.98	17472	1899	0.95%
2026-08-13	11.04	10.80	-0.18	-1.64%	10.79	11.05	19774	2159	1.08%
2026-08-12	10.98	10.98	0.06	0.55%	10.88	11.03	16156	1772	0.88%
2026-08-11	11.03	10.92	-0.11	-1.00%	10.83	11.06	21308	2333	1.16%
2026-08-10	10.71	11.03	0.36	3.37%	10.65	11.04	23574	2572	1.29%
2026-08-07	10.75	10.67	-0.07	-0.65%	10.38	10.75	25887	2729	1.41%
2026-08-06	10.52	10.74	0.21	1.99%	10.52	10.75	16127	1717	0.88%
2026-08-05	10.63	10.53	0.00	0.00%	10.41	10.73	22812	2410	1.25%
2026-08-04	10.62	10.53	0.05	0.48%	10.41	10.80	30509	3218	1.67%
2026-08-03	10.12	10.48	0.44	4.38%	10.03	10.51	28243	2918	1.54%
2026-07-31	9.92	10.04	0.15	1.52%	9.92	10.12	18879	1895	1.03%
2026-07-30	9.96	9.89	-0.05	-0.50%	9.72	10.15	22052	2196	1.20%
2026-07-29	9.78	9.94	0.19	1.95%	9.74	10.04	19186	1904	1.05%
2026-07-28	9.68	9.75	0.02	0.21%	9.68	9.93	18407	1805	1.01%
2026-07-27	9.51	9.73	0.24	2.53%	9.50	9.82	22224	2153	1.21%
2026-07-24	9.68	9.49	-0.24	-2.47%	9.39	9.72	17801	1697	0.97%
2026-07-23	9.38	9.73	0.32	3.40%	9.34	9.77	24975	2380	1.36%
2026-07-22	9.63	9.41	-0.24	-2.49%	9.29	9.72	30531	2885	1.67%
2026-07-21	9.90	9.65	-0.26	-2.62%	9.23	9.97	44812	4279	2.45%
2026-07-20	10.29	9.91	-0.47	-4.53%	9.76	10.60	41768	4253	2.28%
2026-07-17	10.72	10.38	-0.34	-3.17%	10.34	10.97	33443	3554	1.83%
2026-07-16	10.73	10.72	-0.02	-0.19%	10.59	10.93	27414	2955	1.50%
2026-07-15	10.35	10.74	0.30	2.87%	10.32	10.85	30966	3293	1.69%
2026-07-14	10.19	10.44	0.25	2.45%	10.00	10.46	28147	2888	1.54%
2026-07-13	10.43	10.19	-0.24	-2.30%	10.19	10.63	24247	2503	1.32%
2026-07-10	10.35	10.43	0.13	1.26%	10.15	10.65	21239	2228	1.16%
2026-07-09	10.39	10.30	-0.05	-0.48%	10.07	10.43	18777	1918	1.03%
2026-07-08	10.62	10.35	-0.13	-1.24%	10.26	10.62	19078	1977	1.04%
2026-07-07	10.72	10.48	-0.25	-2.33%	10.43	10.88	24276	2559	1.33%
2026-07-06	10.82	10.73	-0.09	-0.83%	10.73	11.07	18545	2009	1.01%
2026-07-03	10.58	10.82	0.25	2.37%	10.57	10.95	30912	3337	1.69%
2026-07-02	10.47	10.57	0.05	0.48%	10.47	10.90	26943	2883	1.47%
2026-07-01	10.35	10.52	0.15	1.45%	10.22	10.71	26961	2835	1.47%
2026-06-30	10.29	10.37	0.05	0.48%	10.15	10.52	24339	2518	1.33%
2026-06-29	10.37	10.32	-0.18	-1.71%	10.01	10.50	36875	3784	2.01%
2026-06-26	10.57	10.50	-0.08	-0.76%	10.25	10.99	29088	3034	1.59%
2026-06-25	10.95	10.58	-0.43	-3.91%	10.50	11.02	32532	3463	1.78%
2026-06-24	11.33	11.01	-0.32	-2.82%	10.87	11.38	30533	3372	1.67%
2026-06-23	11.14	11.33	0.18	1.61%	11.11	11.52	27235	3091	1.49%
2026-06-22	10.99	11.15	0.05	0.45%	10.64	11.23	28782	3145	1.57%
2026-06-18	11.31	11.22	-0.16	-1.41%	11.03	11.37	31648	3544	1.73%
2026-06-17	11.51	11.38	-0.22	-1.90%	11.30	11.65	26382	3013	1.44%
2026-06-16	11.52	11.60	0.07	0.61%	11.21	11.69	29493	3384	1.61%
2026-06-15	11.79	11.53	-0.21	-1.79%	11.45	12.09	27620	3235	1.51%
2026-06-12	11.77	11.74	0.06	0.51%	11.53	11.88	23656	2775	1.29%
2026-06-11	11.91	11.68	-0.22	-1.85%	11.42	11.93	29563	3437	1.61%
2026-06-10	11.79	11.90	-0.05	-0.42%	11.68	12.12	38900	4604	2.12%
2026-06-09	11.94	11.95	0.09	0.76%	11.85	12.45	36124	4371	1.97%