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
2025-12-16	11.73	11.46	-0.32	-2.72%	11.44	11.73	23196	2681	1.27%
2025-12-15	11.57	11.78	0.21	1.82%	11.45	11.80	22487	2625	1.23%
2025-12-12	11.80	11.57	-0.28	-2.36%	11.57	11.96	35067	4123	1.91%
2025-12-11	12.14	11.85	-0.29	-2.39%	11.83	12.18	27023	3233	1.48%
2025-12-10	12.30	12.14	-0.21	-1.70%	12.12	12.44	20556	2512	1.12%
2025-12-09	12.43	12.35	-0.10	-0.80%	12.31	12.50	20673	2565	1.13%
2025-12-08	12.44	12.45	0.03	0.24%	12.35	12.53	25578	3188	1.40%
2025-12-05	12.13	12.42	0.28	2.31%	12.08	12.45	24664	3032	1.35%
2025-12-04	12.52	12.14	-0.28	-2.25%	12.13	12.52	26558	3256	1.45%
2025-12-03	12.43	12.42	-0.01	-0.08%	12.34	12.54	18652	2320	1.02%
2025-12-02	12.68	12.43	-0.06	-0.48%	12.30	12.68	21111	2626	1.15%
2025-12-01	12.58	12.49	-0.01	-0.08%	12.49	12.75	25560	3222	1.40%
2025-11-28	12.39	12.50	0.10	0.81%	12.25	12.56	21581	2683	1.18%
2025-11-27	12.19	12.40	0.20	1.64%	12.18	12.46	22256	2751	1.22%
2025-11-26	12.44	12.20	-0.19	-1.53%	12.13	12.54	25509	3149	1.39%
2025-11-25	12.35	12.39	0.16	1.31%	12.23	12.52	28420	3532	1.55%
2025-11-24	12.10	12.23	0.23	1.92%	12.01	12.31	42900	5227	2.34%
2025-11-21	12.72	12.00	-0.85	-6.61%	11.96	12.88	60182	7371	3.29%
2025-11-20	12.99	12.85	-0.10	-0.77%	12.72	13.12	30181	3894	1.65%
2025-11-19	13.15	12.95	-0.20	-1.52%	12.80	13.22	30654	3974	1.67%
2025-11-18	13.31	13.15	-0.21	-1.57%	13.05	13.39	33443	4398	1.83%
2025-11-17	13.49	13.36	-0.01	-0.07%	13.21	13.49	29880	3980	1.63%
2025-11-14	13.24	13.37	0.05	0.38%	13.21	13.46	35323	4727	1.93%
2025-11-13	13.21	13.32	0.11	0.83%	13.09	13.39	40718	5421	2.22%
2025-11-12	13.28	13.21	-0.09	-0.68%	13.12	13.36	32990	4356	1.80%
2025-11-11	13.29	13.30	0.01	0.08%	13.16	13.38	39580	5254	2.16%
2025-11-10	13.40	13.29	-0.04	-0.30%	13.27	13.50	63189	8458	3.45%
2025-11-07	13.10	13.33	0.23	1.76%	13.02	13.34	57212	7566	3.12%
2025-11-06	13.00	13.10	0.13	1.00%	12.93	13.11	30685	4002	1.68%
2025-11-05	12.78	12.97	0.10	0.78%	12.73	13.02	41070	5308	2.24%
2025-11-04	12.87	12.87	0.04	0.31%	12.77	12.95	32273	4150	1.76%
2025-11-03	12.72	12.83	0.18	1.42%	12.59	12.84	34114	4356	1.86%
2025-10-31	12.43	12.65	0.21	1.69%	12.36	12.68	35763	4506	1.95%
2025-10-30	12.63	12.44	-0.17	-1.35%	12.40	12.70	35125	4399	1.92%
2025-10-29	12.76	12.61	-0.20	-1.56%	12.53	12.81	28860	3641	1.58%
2025-10-28	12.65	12.81	0.08	0.63%	12.65	12.83	25421	3244	1.39%
2025-10-27	12.76	12.73	0.00	0.00%	12.63	12.81	30218	3845	1.65%
2025-10-24	12.80	12.73	-0.07	-0.55%	12.71	12.87	36371	4647	1.99%
2025-10-23	12.75	12.80	0.04	0.31%	12.64	12.84	36189	4619	1.98%
2025-10-22	12.62	12.76	0.13	1.03%	12.55	12.77	39559	5031	2.16%
2025-10-21	12.45	12.63	0.21	1.69%	12.36	12.64	33488	4190	1.83%
2025-10-20	12.40	12.42	0.10	0.81%	12.30	12.42	17623	2180	0.96%
2025-10-17	12.29	12.32	0.02	0.16%	12.24	12.42	21764	2683	1.19%
2025-10-16	12.50	12.30	-0.16	-1.28%	12.28	12.50	17761	2193	0.97%
2025-10-15	12.44	12.46	0.04	0.32%	12.35	12.50	19319	2405	1.05%
2025-10-14	12.45	12.42	-0.01	-0.08%	12.34	12.55	22764	2835	1.24%
2025-10-13	12.00	12.43	0.06	0.49%	11.92	12.50	38131	4678	2.08%
2025-10-10	12.24	12.37	0.13	1.06%	12.15	12.38	24168	2979	1.32%
2025-10-09	12.35	12.24	-0.06	-0.49%	12.22	12.35	19779	2428	1.08%
2025-09-30	12.28	12.30	0.00	0.00%	12.26	12.35	12557	1545	0.69%
2025-09-29	12.24	12.30	0.06	0.49%	12.05	12.33	18833	2306	1.03%
2025-09-26	12.20	12.24	0.00	0.00%	12.13	12.31	17423	2135	0.95%
2025-09-25	12.29	12.24	-0.03	-0.24%	12.15	12.34	20613	2527	1.13%
2025-09-24	12.03	12.27	0.20	1.66%	11.90	12.29	20336	2476	1.11%
2025-09-23	12.10	12.07	-0.05	-0.41%	11.76	12.18	32699	3897	1.79%
2025-09-22	12.24	12.12	-0.10	-0.82%	12.10	12.35	19589	2384	1.07%
2025-09-19	12.31	12.22	-0.04	-0.33%	12.15	12.31	20405	2496	1.11%
2025-09-18	12.55	12.26	-0.24	-1.92%	12.24	12.55	32541	4031	1.78%
2025-09-17	12.53	12.50	0.02	0.16%	12.43	12.56	20415	2552	1.11%
2025-09-16	12.42	12.48	0.07	0.56%	12.37	12.52	23587	2938	1.29%
2025-09-15	12.59	12.41	-0.17	-1.35%	12.41	12.59	22630	2815	1.24%
2025-09-12	12.62	12.58	0.00	0.00%	12.46	12.62	27572	3458	1.51%
2025-09-11	12.52	12.58	0.06	0.48%	12.35	12.59	27803	3465	1.52%
2025-09-10	12.58	12.52	-0.05	-0.40%	12.49	12.64	22549	2829	1.23%
2025-09-09	12.67	12.57	-0.10	-0.79%	12.50	12.76	26172	3304	1.43%
2025-09-08	12.56	12.67	0.14	1.12%	12.51	12.69	29469	3712	1.61%