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
2025-04-03	11.57	11.83	0.13	1.11%	11.46	11.88	32824	3839	1.79%
2025-04-02	11.60	11.70	0.07	0.60%	11.52	11.85	24004	2809	1.31%
2025-04-01	11.30	11.63	0.29	2.56%	11.30	11.73	26295	3059	1.44%
2025-03-31	11.50	11.34	-0.23	-1.99%	11.11	11.52	19850	2246	1.08%
2025-03-28	11.82	11.57	-0.25	-2.12%	11.51	11.84	28093	3269	1.53%
2025-03-27	11.55	11.82	0.16	1.37%	11.46	11.86	34774	4085	1.90%
2025-03-26	11.42	11.66	0.12	1.04%	11.40	11.78	36232	4230	1.98%
2025-03-25	11.27	11.54	0.16	1.41%	11.12	11.72	34327	3927	1.87%
2025-03-24	11.55	11.38	-0.15	-1.30%	11.07	11.57	22361	2522	1.22%
2025-03-21	11.70	11.53	-0.22	-1.87%	11.43	11.77	18332	2120	1.00%
2025-03-20	11.66	11.75	0.04	0.34%	11.56	11.77	21310	2491	1.16%
2025-03-19	11.71	11.71	-0.01	-0.09%	11.62	11.75	17184	2007	0.94%
2025-03-18	11.57	11.72	0.14	1.21%	11.50	11.75	27424	3198	1.50%
2025-03-17	11.66	11.58	0.07	0.61%	11.42	11.66	15024	1734	0.82%
2025-03-14	11.46	11.51	0.13	1.14%	11.27	11.55	19888	2274	1.09%
2025-03-13	11.46	11.38	-0.05	-0.44%	11.16	11.49	20701	2333	1.13%
2025-03-12	11.47	11.43	-0.02	-0.17%	11.38	11.50	16538	1892	0.90%
2025-03-11	11.31	11.45	0.00	0.00%	11.25	11.45	15560	1764	0.85%
2025-03-10	11.39	11.45	0.06	0.53%	11.35	11.55	22652	2592	1.24%
2025-03-07	11.42	11.39	-0.10	-0.87%	11.32	11.51	17164	1958	0.94%
2025-03-06	11.31	11.49	0.11	0.97%	11.30	11.67	37299	4270	2.04%
2025-03-05	11.33	11.38	0.06	0.53%	11.15	11.45	24632	2779	1.34%
2025-03-04	11.25	11.32	0.10	0.89%	11.15	11.33	17542	1977	0.96%
2025-03-03	11.25	11.22	-0.01	-0.09%	11.11	11.41	29350	3302	1.60%
2025-02-28	11.42	11.23	-0.26	-2.26%	11.18	11.53	30439	3434	1.66%
2025-02-27	11.72	11.49	-0.25	-2.13%	11.35	11.78	45750	5256	2.50%
2025-02-26	11.92	11.74	-0.31	-2.57%	11.62	12.25	62663	7458	3.42%
2025-02-25	11.59	12.05	0.32	2.73%	11.47	12.38	100860	12102	5.51%
2025-02-24	11.22	11.73	0.47	4.17%	11.15	11.76	44638	5138	2.44%
2025-02-21	11.40	11.26	-0.16	-1.40%	11.22	11.52	23110	2607	1.26%
2025-02-20	11.01	11.42	0.32	2.88%	10.96	11.72	36384	4127	1.99%
2025-02-19	10.89	11.10	0.10	0.91%	10.83	11.10	10919	1198	0.60%
2025-02-18	11.03	11.00	-0.06	-0.54%	10.75	11.17	19819	2167	1.08%
2025-02-17	10.99	11.06	0.15	1.37%	10.91	11.12	16891	1861	0.92%
2025-02-14	11.04	10.91	-0.13	-1.18%	10.88	11.16	14582	1603	0.80%
2025-02-13	11.31	11.04	-0.29	-2.56%	11.01	11.31	15994	1783	0.87%
2025-02-12	11.29	11.33	0.02	0.18%	11.18	11.36	11102	1251	0.61%
2025-02-11	11.39	11.31	-0.08	-0.70%	11.27	11.43	9717	1099	0.53%
2025-02-10	11.21	11.39	0.21	1.88%	11.21	11.39	15196	1717	0.83%
2025-02-07	11.17	11.18	-0.02	-0.18%	11.12	11.37	19456	2186	1.06%
2025-02-06	10.98	11.20	0.23	2.10%	10.85	11.22	14639	1618	0.80%
2025-02-05	11.25	10.97	-0.23	-2.05%	10.93	11.25	13369	1476	0.73%
2025-01-27	11.17	11.20	0.03	0.27%	11.14	11.34	11385	1280	0.62%
2025-01-24	11.13	11.17	-0.04	-0.36%	11.08	11.25	11250	1253	0.61%
2025-01-23	11.24	11.21	0.10	0.90%	11.07	11.32	20959	2356	1.14%
2025-01-22	11.05	11.11	0.03	0.27%	10.98	11.18	14952	1656	0.82%
2025-01-21	10.97	11.08	0.10	0.91%	10.82	11.08	12625	1382	0.69%
2025-01-20	10.81	10.98	0.14	1.29%	10.72	11.00	15240	1659	0.83%
2025-01-17	10.75	10.84	0.09	0.84%	10.61	10.84	11248	1210	0.61%
2025-01-16	10.66	10.75	0.05	0.47%	10.63	10.78	15029	1611	0.82%
2025-01-15	10.70	10.70	-0.06	-0.56%	10.61	10.80	11447	1221	0.63%
2025-01-14	10.46	10.76	0.31	2.97%	10.41	10.87	17992	1912	0.98%
2025-01-13	10.37	10.45	0.06	0.58%	10.11	10.53	8727	905	0.48%
2025-01-10	10.50	10.39	-0.11	-1.05%	10.30	10.54	8197	853	0.45%
2025-01-09	10.50	10.50	0.00	0.00%	10.37	10.52	5258	550	0.29%
2025-01-08	10.42	10.50	0.00	0.00%	10.17	10.54	10668	1109	0.58%
2025-01-07	10.31	10.50	0.18	1.74%	10.17	10.50	14147	1462	0.77%
2025-01-06	10.19	10.32	0.07	0.68%	9.87	10.32	13411	1365	0.73%
2025-01-03	10.63	10.25	-0.31	-2.94%	10.15	10.63	14280	1475	0.78%
2025-01-02	10.62	10.56	-0.13	-1.22%	10.42	10.84	12121	1288	0.66%
2024-12-31	10.80	10.69	-0.12	-1.11%	10.62	10.93	11542	1241	0.63%
2024-12-30	10.84	10.81	-0.14	-1.28%	10.61	10.89	12709	1366	0.69%
2024-12-27	10.76	10.95	0.20	1.86%	10.66	10.99	14532	1582	0.79%
2024-12-26	10.66	10.75	0.07	0.66%	10.63	10.83	11748	1265	0.64%