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
2026-05-06	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%
2026-03-13	13.36	13.56	0.25	1.88%	13.29	13.75	33742	4589	1.84%
2026-03-12	13.55	13.31	-0.19	-1.41%	13.29	13.55	20429	2741	1.12%
2026-03-11	13.53	13.50	-0.03	-0.22%	13.40	13.64	23077	3114	1.26%
2026-03-10	13.41	13.53	0.29	2.19%	13.27	13.54	22515	3027	1.23%
2026-03-09	13.28	13.24	-0.17	-1.27%	13.08	13.46	32293	4272	1.76%
2026-03-06	13.01	13.41	0.46	3.55%	12.81	13.48	39272	5214	2.14%
2026-03-05	13.17	12.95	0.04	0.31%	12.87	13.23	23985	3128	1.31%
2026-03-04	12.82	12.91	-0.03	-0.23%	12.78	13.14	32151	4165	1.76%
2026-03-03	13.45	12.94	-0.46	-3.43%	12.94	13.70	38524	5096	2.10%
2026-03-02	13.46	13.40	-0.30	-2.19%	13.06	13.69	45563	6088	2.49%
2026-02-27	13.67	13.70	0.05	0.37%	13.55	13.99	36431	4996	1.99%
2026-02-26	13.70	13.65	0.05	0.37%	13.53	13.78	28262	3858	1.54%
2026-02-25	13.58	13.60	0.03	0.22%	13.52	13.69	26920	3667	1.47%
2026-02-24	13.35	13.57	0.26	1.95%	13.35	13.60	30666	4143	1.67%
2026-02-13	13.28	13.31	0.00	0.00%	13.25	13.44	20818	2780	1.14%
2026-02-12	13.58	13.31	-0.21	-1.55%	13.24	13.58	31743	4242	1.73%
2026-02-11	13.50	13.52	0.10	0.75%	13.38	13.65	23585	3193	1.29%
2026-02-10	13.52	13.42	-0.10	-0.74%	13.38	13.56	34127	4594	1.86%
2026-02-09	13.36	13.52	0.23	1.73%	13.30	13.52	32337	4344	1.77%
2026-02-06	13.20	13.29	0.09	0.68%	13.12	13.44	26026	3465	1.42%
2026-02-05	13.16	13.20	0.04	0.30%	13.10	13.35	24782	3282	1.35%
2026-02-04	13.16	13.16	0.00	0.00%	13.00	13.27	28574	3755	1.56%
2026-02-03	12.88	13.16	0.36	2.81%	12.84	13.18	38731	5067	2.11%
2026-02-02	13.17	12.80	-0.33	-2.51%	12.78	13.18	37920	4942	2.07%
2026-01-30	12.85	13.13	0.27	2.10%	12.73	13.15	40626	5272	2.22%
2026-01-29	12.80	12.86	0.01	0.08%	12.75	13.06	29505	3812	1.61%
2026-01-28	13.07	12.85	-0.22	-1.68%	12.80	13.10	25294	3260	1.38%
2026-01-27	13.04	13.07	0.03	0.23%	12.64	13.10	34503	4456	1.88%