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
2026-03-20	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%
2026-01-26	13.11	13.04	-0.06	-0.46%	12.94	13.17	26108	3405	1.43%
2026-01-23	13.04	13.10	0.07	0.54%	12.93	13.12	25123	3277	1.37%
2026-01-22	12.98	13.03	0.05	0.39%	12.91	13.12	24154	3148	1.32%
2026-01-21	12.80	12.98	0.18	1.41%	12.66	13.03	30745	3955	1.68%
2026-01-20	12.70	12.80	0.14	1.11%	12.65	12.89	38534	4926	2.10%
2026-01-19	12.42	12.66	0.25	2.01%	12.42	12.66	28511	3583	1.56%
2026-01-16	12.56	12.41	-0.11	-0.88%	12.36	12.58	22363	2781	1.22%
2026-01-15	12.36	12.52	0.07	0.56%	12.32	12.57	33683	4198	1.84%
2026-01-14	12.53	12.45	-0.04	-0.32%	12.27	12.81	42686	5341	2.33%
2026-01-13	12.40	12.49	0.09	0.73%	12.26	12.56	37096	4627	2.03%
2026-01-12	12.30	12.40	0.10	0.81%	12.22	12.46	30307	3741	1.65%
2026-01-09	12.13	12.30	0.12	0.99%	12.13	12.30	22707	2772	1.24%
2026-01-08	12.10	12.18	0.15	1.25%	12.01	12.22	20229	2455	1.10%
2026-01-07	12.23	12.03	-0.17	-1.39%	12.02	12.23	25974	3142	1.42%
2026-01-06	12.17	12.20	0.03	0.25%	12.06	12.31	22930	2799	1.25%
2026-01-05	12.05	12.17	0.12	1.00%	12.02	12.30	22930	2794	1.25%
2025-12-31	12.03	12.05	0.02	0.17%	11.85	12.11	15600	1868	0.85%
2025-12-30	12.10	12.03	-0.08	-0.66%	11.96	12.14	17115	2064	0.93%
2025-12-29	12.15	12.11	0.01	0.08%	11.95	12.32	21651	2612	1.18%
2025-12-26	12.15	12.10	-0.10	-0.82%	12.10	12.54	23920	2928	1.31%
2025-12-25	12.13	12.20	0.12	0.99%	12.08	12.26	13912	1694	0.76%
2025-12-24	12.04	12.08	0.04	0.33%	11.99	12.16	13979	1690	0.76%
2025-12-23	12.08	12.04	0.05	0.42%	11.93	12.12	17083	2049	0.93%
2025-12-22	12.15	11.99	-0.12	-0.99%	11.97	12.21	22675	2737	1.24%
2025-12-19	11.78	12.11	0.38	3.24%	11.77	12.15	21339	2559	1.17%
2025-12-18	11.60	11.73	0.13	1.12%	11.48	11.86	25391	2990	1.39%
2025-12-17	11.46	11.60	0.14	1.22%	11.31	11.62	19928	2287	1.09%
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%