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
2026-05-06	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%
2026-03-16	25.37	25.13	-0.24	-0.95%	24.67	26.10	315909	80417	14.61%
2026-03-13	23.08	25.37	2.31	10.02%	22.58	25.37	227271	55643	10.51%
2026-03-12	23.19	23.06	-0.34	-1.45%	22.89	23.45	64001	14784	2.96%
2026-03-11	23.23	23.40	0.13	0.56%	23.08	23.57	108204	25179	5.00%
2026-03-10	22.68	23.27	0.69	3.06%	22.45	23.68	120724	27999	5.58%
2026-03-09	22.10	22.58	0.27	1.21%	21.90	22.97	118817	26763	5.50%
2026-03-06	20.59	22.31	1.73	8.41%	20.43	22.48	154944	34251	7.17%
2026-03-05	20.73	20.58	0.26	1.28%	20.32	20.95	46077	9487	2.13%
2026-03-04	20.74	20.32	-0.61	-2.91%	20.22	21.05	52981	10876	2.45%
2026-03-03	22.09	20.93	-1.16	-5.25%	20.87	22.24	78626	16915	3.64%
2026-03-02	22.15	22.09	-0.29	-1.30%	21.98	22.44	73544	16300	3.40%
2026-02-27	21.40	22.38	0.95	4.43%	21.35	22.46	103581	22835	4.79%
2026-02-26	21.51	21.43	-0.08	-0.37%	21.28	21.66	41744	8948	1.93%
2026-02-25	21.47	21.51	0.04	0.19%	21.30	21.54	28741	6173	1.33%
2026-02-24	21.29	21.47	0.29	1.37%	21.22	21.70	30942	6644	1.43%
2026-02-13	21.22	21.18	0.02	0.09%	21.16	21.83	37449	8054	1.73%
2026-02-12	21.26	21.16	-0.16	-0.75%	21.11	21.32	24352	5172	1.13%
2026-02-11	21.31	21.32	-0.08	-0.37%	21.31	21.46	26334	5628	1.22%
2026-02-10	21.32	21.40	0.08	0.38%	21.19	21.66	33396	7165	1.54%
2026-02-09	21.48	21.32	-0.15	-0.70%	21.18	21.66	40699	8672	1.88%
2026-02-06	20.99	21.47	0.45	2.14%	20.80	21.67	68714	14698	3.18%
2026-02-05	20.80	21.02	0.15	0.72%	20.80	21.41	53848	11345	2.49%
2026-02-04	20.68	20.87	0.19	0.92%	20.61	21.25	43265	9023	2.00%
2026-02-03	20.51	20.68	0.35	1.72%	20.21	20.69	41181	8433	1.90%
2026-02-02	21.21	20.33	-0.99	-4.64%	20.25	21.44	59417	12348	2.75%
2026-01-30	21.42	21.32	0.02	0.09%	21.00	21.66	60420	12857	2.79%
2026-01-29	21.70	21.30	-0.46	-2.11%	21.25	21.95	61554	13265	2.85%
2026-01-28	22.30	21.76	-0.49	-2.20%	21.74	22.52	63217	13891	2.92%
2026-01-27	22.50	22.25	-0.23	-1.02%	21.25	22.65	115142	25211	5.33%