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
2026-06-24	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%
2026-05-08	61.00	63.70	2.05	3.33%	57.00	64.35	629242	381508	27.08%
2026-05-07	69.00	61.65	-6.85	-10.00%	61.65	70.39	755961	493702	32.53%
2026-05-06	64.65	68.50	6.04	9.67%	62.66	68.71	561796	376904	24.18%
2026-04-30	62.99	62.46	-2.84	-4.35%	59.14	63.45	594098	365823	25.57%
2026-04-29	61.26	65.30	5.18	8.62%	59.85	65.30	621092	387545	26.73%
2026-04-28	56.00	60.12	3.72	6.60%	55.41	61.50	572294	337607	24.63%
2026-04-27	56.50	56.40	-1.18	-2.05%	54.80	59.38	541288	308577	25.03%
2026-04-24	55.00	57.58	2.03	3.65%	54.10	59.40	593760	339700	27.46%
2026-04-23	50.91	55.55	5.05	10.00%	49.88	55.55	624543	329129	28.88%
2026-04-22	51.50	50.50	-2.03	-3.86%	48.69	54.00	573053	292734	26.50%
2026-04-21	51.28	52.53	1.12	2.18%	50.50	54.23	553560	291446	25.60%
2026-04-20	53.34	51.41	-1.09	-2.08%	50.75	53.51	488199	253365	22.58%
2026-04-17	56.00	52.50	-3.50	-6.25%	52.30	56.19	589756	316172	27.27%
2026-04-16	55.50	56.00	0.50	0.90%	54.21	57.29	657203	366056	30.39%
2026-04-15	50.91	55.50	4.54	8.91%	50.18	56.06	699440	375292	32.35%
2026-04-14	48.07	50.96	2.89	6.01%	46.80	51.79	642920	318653	29.73%
2026-04-13	49.50	48.07	-1.52	-3.07%	46.77	50.20	694795	334508	32.13%
2026-04-10	47.46	49.59	4.09	8.99%	44.51	50.05	905061	431080	41.86%
2026-04-09	46.50	45.50	2.26	5.23%	39.97	47.56	992019	438178	45.88%
2026-04-08	43.24	43.24	3.93	10.00%	43.24	43.24	168674	72934	7.80%
2026-04-07	40.80	39.31	-0.69	-1.73%	38.13	42.77	656666	262742	30.37%
2026-04-03	40.20	40.00	-2.32	-5.48%	40.00	44.43	896797	381988	41.47%
2026-04-02	38.51	42.32	2.53	6.36%	37.72	43.77	947049	390540	43.80%
2026-04-01	40.90	39.79	-1.11	-2.71%	36.81	41.72	875325	342726	40.49%
2026-03-31	43.97	40.90	-2.20	-5.10%	39.02	43.99	858450	351083	39.71%
2026-03-30	43.10	43.10	3.92	10.01%	42.40	43.10	89063	38367	4.12%
2026-03-27	37.94	39.18	3.56	9.99%	37.17	39.18	212182	81959	9.81%
2026-03-26	33.67	35.62	3.24	10.01%	33.67	35.62	287843	101360	13.31%
2026-03-25	31.56	32.38	2.94	9.99%	31.10	32.38	291691	93900	13.49%
2026-03-24	27.70	29.44	2.68	10.01%	27.34	29.44	189040	54658	8.74%
2026-03-23	27.92	26.76	-1.08	-3.88%	26.46	29.45	463847	127993	21.45%
2026-03-20	26.88	27.84	2.53	10.00%	26.01	27.84	307429	84676	14.22%
2026-03-19	25.80	25.31	-1.05	-3.98%	24.00	25.97	202660	51185	9.37%
2026-03-18	26.13	26.36	0.00	0.00%	25.41	26.90	278023	72746	12.86%
2026-03-17	25.10	26.36	1.23	4.89%	24.55	26.75	336168	86386	15.55%