美诺华 (603538) - 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
2026-08-14	31.65	30.21	-2.36	-7.25%	29.40	32.37	821575	249679	24.38%
2026-08-13	35.00	32.57	-0.76	-2.28%	31.63	35.00	1136101	380856	33.72%
2026-08-12	31.01	33.33	3.03	10.00%	30.48	33.33	440336	143217	13.07%
2026-08-11	28.60	30.30	1.10	3.77%	28.58	31.42	875257	264801	25.98%
2026-08-10	29.60	29.20	0.00	0.00%	28.33	30.50	845945	250329	25.11%
2026-08-07	27.66	29.20	1.81	6.61%	27.27	29.32	759023	214681	22.53%
2026-08-06	28.20	27.39	-0.18	-0.65%	26.77	28.28	534600	146841	15.87%
2026-08-05	26.67	27.57	0.77	2.87%	26.50	27.60	443525	121057	13.16%
2026-08-04	25.90	26.80	1.37	5.39%	25.83	27.09	531126	141222	15.76%
2026-08-03	24.72	25.43	0.71	2.87%	24.20	25.80	421794	105937	12.52%
2026-07-31	23.21	24.72	0.73	3.04%	23.14	25.26	481735	119080	14.30%
2026-07-30	25.30	23.99	-1.07	-4.27%	23.77	26.37	526731	131595	15.63%
2026-07-29	26.71	25.06	-1.64	-6.14%	24.69	26.90	547629	139253	16.25%
2026-07-28	27.21	26.70	-1.01	-3.64%	26.50	29.06	522762	144370	15.52%
2026-07-27	26.31	27.71	1.54	5.88%	25.58	28.28	672202	182989	19.95%
2026-07-24	28.12	26.17	-2.69	-9.32%	26.16	28.68	733475	198974	21.77%
2026-07-23	28.52	28.86	-0.37	-1.27%	27.82	30.25	750605	217327	22.28%
2026-07-22	27.40	29.23	1.27	4.54%	27.20	30.50	829937	241972	24.63%
2026-07-21	28.08	27.96	-3.11	-10.01%	27.96	29.37	711032	200667	21.10%
2026-07-20	31.07	31.07	-3.45	-9.99%	31.07	34.20	711330	226042	21.11%
2026-07-17	37.00	34.52	-3.83	-9.99%	34.52	37.88	456941	163156	13.56%
2026-07-16	37.80	38.35	-0.65	-1.67%	37.50	42.79	1180776	472282	35.05%
2026-07-15	34.05	39.00	3.55	10.01%	34.05	39.00	1025246	386578	30.43%
2026-07-14	31.20	35.45	2.45	7.42%	29.80	35.90	1060552	351505	31.48%
2026-07-13	31.00	33.00	2.12	6.87%	29.86	33.00	1015253	323553	30.13%
2026-07-10	27.80	30.88	2.81	10.01%	27.31	30.88	715335	213465	21.23%
2026-07-09	26.21	28.07	0.09	0.32%	25.23	29.79	788617	220508	23.41%
2026-07-08	43.53	39.33	-4.37	-10.00%	39.33	43.69	537776	217782	22.35%
2026-07-07	42.70	43.70	2.12	5.10%	42.70	45.74	799850	353053	33.24%
2026-07-06	37.61	41.58	2.77	7.14%	37.61	42.69	719400	293546	29.89%
2026-07-03	42.69	38.81	-0.58	-1.47%	37.21	42.70	739766	286124	30.74%
2026-07-02	38.25	39.39	3.58	10.00%	37.88	39.39	99274	38697	4.13%
2026-07-01	32.60	35.81	3.26	10.02%	32.45	35.81	144587	49356	6.01%
2026-06-30	33.58	32.55	-1.71	-4.99%	32.41	33.85	209753	68972	8.72%
2026-06-29	33.00	34.26	2.18	6.80%	31.64	35.20	310023	104845	12.88%
2026-06-26	34.00	32.08	-2.14	-6.25%	32.05	34.32	172305	56561	7.16%
2026-06-25	35.52	34.22	-1.28	-3.61%	34.00	35.78	215204	74587	9.00%
2026-06-24	36.56	35.50	-2.13	-5.66%	35.50	37.44	238898	86637	9.99%
2026-06-23	37.28	37.63	0.35	0.94%	37.28	39.47	258813	99025	10.82%
2026-06-22	37.03	37.28	-0.64	-1.69%	35.92	37.50	200777	73653	8.40%
2026-06-18	37.56	37.92	0.12	0.32%	37.01	38.53	172595	65277	7.22%
2026-06-17	37.79	37.80	-0.22	-0.58%	37.43	38.28	133051	50294	5.56%
2026-06-16	39.00	38.02	-1.00	-2.56%	37.39	39.20	149034	56610	6.23%
2026-06-15	38.00	39.02	0.62	1.61%	37.66	39.04	163022	62829	6.82%
2026-06-12	37.73	38.40	1.41	3.81%	37.04	39.06	194340	74328	8.13%
2026-06-11	38.50	36.99	-1.51	-3.92%	36.87	38.80	215109	80457	8.99%
2026-06-10	38.71	38.50	-1.10	-2.78%	38.19	39.58	163498	63281	6.84%
2026-06-09	39.07	39.60	0.76	1.96%	38.02	39.70	189097	73673	7.91%
2026-06-08	39.01	38.84	-0.82	-2.07%	37.85	40.79	243164	95676	10.17%
2026-06-05	44.02	39.66	-2.56	-6.06%	39.44	44.60	282001	114950	11.79%
2026-06-04	43.01	42.22	-1.05	-2.43%	41.97	44.20	197488	84082	8.26%
2026-06-03	42.68	43.27	-0.78	-1.77%	41.95	44.66	276362	119279	11.56%
2026-06-02	46.42	44.05	-2.54	-5.45%	44.03	47.90	292504	132429	12.26%
2026-06-01	43.52	46.59	1.51	3.35%	43.52	47.47	294374	136087	12.34%
2026-05-29	45.93	45.08	-0.42	-0.92%	44.50	47.80	285534	132102	11.97%
2026-05-28	47.00	45.50	-0.96	-2.07%	44.71	47.60	319239	145978	13.38%
2026-05-27	43.43	46.46	4.22	9.99%	43.43	46.46	316929	142163	13.29%
2026-05-26	45.00	42.24	-3.76	-8.17%	42.00	45.40	436726	188490	18.31%
2026-05-25	49.18	46.00	-4.44	-8.80%	45.40	49.18	471977	217942	19.79%
2026-05-22	52.44	50.44	-2.71	-5.10%	49.50	53.49	374205	189958	15.69%
2026-05-21	52.29	53.15	0.13	0.25%	52.20	54.81	436330	233632	18.29%
2026-05-20	50.53	53.02	2.24	4.41%	50.03	53.54	368640	193681	15.45%
2026-05-19	50.19	50.78	0.65	1.30%	49.31	52.23	327302	166971	13.72%
2026-05-18	51.01	50.13	-0.67	-1.32%	49.80	52.31	294399	149243	12.34%
2026-05-15	51.00	50.80	-1.83	-3.48%	49.52	53.01	366289	186426	15.35%
2026-05-14	55.03	52.63	-3.37	-6.02%	52.63	57.00	437610	238775	18.34%
2026-05-13	54.15	56.00	1.99	3.68%	53.57	57.15	468010	260015	19.62%
2026-05-12	56.02	54.01	-3.32	-5.79%	52.11	56.50	605760	328128	25.39%
2026-05-11	62.00	57.33	-6.37	-10.00%	57.33	63.50	623011	370826	26.12%