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
2026-06-22	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%
2026-06-08	11.94	11.86	-0.36	-2.95%	11.66	12.39	31500	3786	1.72%
2026-06-05	11.99	12.22	0.22	1.83%	11.69	12.37	36311	4386	1.98%
2026-06-04	12.99	12.00	-0.28	-2.28%	11.93	12.99	29862	3610	1.63%
2026-06-03	12.35	12.28	-0.07	-0.57%	12.15	12.45	25018	3070	1.37%
2026-06-02	12.92	12.35	-0.58	-4.49%	12.27	12.92	26347	3295	1.44%
2026-06-01	12.18	12.93	0.49	3.94%	12.18	13.05	34516	4416	1.88%
2026-05-29	12.93	12.44	-0.49	-3.79%	12.29	13.02	25654	3226	1.40%
2026-05-28	12.90	12.93	0.08	0.62%	12.67	13.07	25585	3289	1.40%
2026-05-27	13.36	12.85	-0.36	-2.73%	12.60	13.36	36616	4703	2.00%
2026-05-26	13.52	13.21	-0.32	-2.37%	13.07	13.62	39063	5157	2.13%
2026-05-25	13.93	13.53	-0.39	-2.80%	13.33	14.00	32674	4437	1.78%
2026-05-22	13.49	13.92	0.34	2.50%	13.41	13.97	40761	5594	2.23%
2026-05-21	14.57	13.58	-0.82	-5.69%	13.40	14.57	78188	10862	4.27%
2026-05-20	14.13	14.40	0.23	1.62%	13.86	14.40	40615	5746	2.22%
2026-05-19	14.29	14.17	-0.14	-0.98%	13.98	14.37	31449	4443	1.72%
2026-05-18	14.22	14.31	-0.05	-0.35%	13.82	14.40	48572	6889	2.65%
2026-05-15	13.82	14.36	0.45	3.24%	13.80	14.47	50562	7205	2.76%
2026-05-14	13.89	13.91	0.02	0.14%	13.79	14.11	26663	3712	1.46%
2026-05-13	13.75	13.89	0.10	0.73%	13.74	14.10	40259	5615	2.20%
2026-05-12	14.12	13.79	-0.34	-2.41%	13.70	14.15	30339	4202	1.66%
2026-05-11	14.16	14.13	0.01	0.07%	13.91	14.19	32488	4564	1.77%
2026-05-08	14.10	14.12	0.11	0.79%	13.99	14.17	27269	3843	1.49%
2026-05-07	14.08	14.01	-0.05	-0.36%	13.90	14.20	48442	6811	2.64%
2026-05-06	14.12	14.06	-0.06	-0.42%	13.92	14.40	63825	9025	3.48%
2026-04-30	13.87	14.12	0.20	1.44%	13.86	14.28	58912	8331	3.22%
2026-04-29	13.79	13.92	0.12	0.87%	13.59	14.05	50187	7001	2.74%
2026-04-28	13.54	13.80	0.11	0.80%	13.53	13.93	54840	7557	2.99%
2026-04-27	13.30	13.69	0.44	3.32%	13.20	13.74	67859	9174	3.71%
2026-04-24	12.83	13.25	0.42	3.27%	12.81	13.33	57761	7591	3.15%
2026-04-23	12.82	12.83	0.00	0.00%	12.70	12.99	21225	2723	1.16%
2026-04-22	12.78	12.83	-0.04	-0.31%	12.74	13.00	19585	2522	1.07%
2026-04-21	12.78	12.87	0.00	0.00%	12.78	13.00	18558	2393	1.01%
2026-04-20	12.92	12.87	0.07	0.55%	12.74	12.94	22208	2849	1.21%
2026-04-17	12.79	12.80	0.00	0.00%	12.65	12.89	22419	2866	1.22%
2026-04-16	12.46	12.80	0.41	3.31%	12.30	12.87	24293	3073	1.33%
2026-04-15	12.56	12.39	-0.17	-1.35%	12.33	12.56	23950	2971	1.31%
2026-04-14	12.81	12.56	-0.13	-1.02%	12.33	12.82	27461	3434	1.50%
2026-04-13	12.71	12.69	-0.16	-1.25%	12.47	12.92	23211	2926	1.27%
2026-04-10	12.72	12.85	0.20	1.58%	12.60	12.95	19187	2461	1.05%
2026-04-09	12.99	12.65	-0.34	-2.62%	12.59	13.02	22354	2850	1.22%
2026-04-08	12.70	12.99	0.53	4.25%	12.56	13.02	42459	5485	2.32%
2026-04-07	11.89	12.46	0.53	4.44%	11.88	12.53	35223	4343	1.92%
2026-04-03	12.55	11.93	-0.63	-5.02%	11.86	12.60	28308	3413	1.55%
2026-04-02	12.79	12.56	-0.26	-2.03%	12.38	12.87	24707	3115	1.35%
2026-04-01	12.82	12.82	0.13	1.02%	12.72	12.97	22517	2890	1.23%
2026-03-31	12.89	12.69	-0.20	-1.55%	12.61	13.06	24619	3155	1.34%
2026-03-30	12.63	12.89	0.24	1.90%	12.50	12.93	30809	3928	1.68%
2026-03-27	12.16	12.65	0.32	2.60%	12.16	12.73	30791	3858	1.68%
2026-03-26	12.41	12.33	-0.06	-0.48%	12.19	12.61	22603	2799	1.23%
2026-03-25	12.19	12.39	0.21	1.72%	12.19	12.52	26380	3270	1.44%
2026-03-24	11.83	12.18	0.64	5.55%	11.50	12.21	34831	4129	1.90%
2026-03-23	12.15	11.54	-0.74	-6.03%	11.35	12.15	51180	6024	2.79%
2026-03-20	12.71	12.28	-0.55	-4.29%	12.19	12.95	45027	5622	2.46%
2026-03-19	13.40	12.83	-0.61	-4.54%	12.74	13.40	37498	4872	2.05%
2026-03-18	13.09	13.44	0.29	2.21%	13.08	13.46	24028	3183	1.31%
2026-03-17	13.47	13.15	-0.33	-2.45%	13.15	13.66	34234	4590	1.87%
2026-03-16	13.38	13.48	-0.08	-0.59%	13.31	13.78	39634	5347	2.16%