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
2025-04-03	14.73	14.93	-0.21	-1.39%	14.71	15.41	120610	18100	5.65%
2025-04-02	14.70	15.14	0.38	2.57%	14.70	15.36	141955	21382	6.65%
2025-04-01	14.50	14.76	0.47	3.29%	14.38	15.08	157679	23335	7.39%
2025-03-31	14.28	14.29	-0.01	-0.07%	14.09	14.51	83717	11956	3.92%
2025-03-28	14.65	14.30	-0.43	-2.92%	14.28	14.88	156647	22775	7.34%
2025-03-27	14.21	14.73	0.53	3.73%	13.92	14.73	146955	21202	6.89%
2025-03-26	13.56	14.20	0.56	4.11%	13.56	14.29	83537	11756	3.92%
2025-03-25	13.52	13.64	0.18	1.34%	13.34	13.69	24895	3365	1.17%
2025-03-24	13.80	13.46	-0.30	-2.18%	13.24	13.81	40308	5453	1.89%
2025-03-21	13.87	13.76	-0.16	-1.15%	13.66	13.98	31978	4411	1.50%
2025-03-20	14.09	13.92	-0.16	-1.14%	13.88	14.20	37470	5231	1.76%
2025-03-19	14.02	14.08	0.06	0.43%	13.94	14.26	55651	7849	2.61%
2025-03-18	13.84	14.02	0.22	1.59%	13.74	14.08	48013	6706	2.25%
2025-03-17	13.74	13.80	0.05	0.36%	13.65	13.84	42693	5874	2.00%
2025-03-14	13.39	13.75	0.43	3.23%	13.29	13.82	53952	7323	2.53%
2025-03-13	13.50	13.32	-0.12	-0.89%	13.17	13.55	32709	4348	1.53%
2025-03-12	13.62	13.44	-0.17	-1.25%	13.42	13.67	33727	4555	1.58%
2025-03-11	13.56	13.61	-0.17	-1.23%	13.48	13.71	51236	6967	2.40%
2025-03-10	13.40	13.78	0.39	2.91%	13.40	14.20	72281	9918	3.39%
2025-03-07	13.46	13.39	-0.07	-0.52%	13.32	13.49	22699	3043	1.06%
2025-03-06	13.34	13.46	0.12	0.90%	13.27	13.48	28080	3772	1.32%
2025-03-05	13.50	13.34	-0.19	-1.40%	13.22	13.53	28436	3780	1.33%
2025-03-04	13.42	13.53	0.19	1.42%	13.26	13.54	25887	3470	1.21%
2025-03-03	13.33	13.34	0.11	0.83%	13.22	13.50	29931	4010	1.40%
2025-02-28	13.46	13.23	-0.25	-1.85%	13.20	13.60	38287	5131	1.79%
2025-02-27	13.49	13.48	0.00	0.00%	13.28	13.55	26755	3590	1.25%
2025-02-26	13.26	13.48	0.18	1.35%	13.26	13.48	28917	3878	1.36%
2025-02-25	13.45	13.30	-0.15	-1.12%	13.22	13.48	30786	4105	1.44%
2025-02-24	13.46	13.45	0.01	0.07%	13.36	13.57	33214	4469	1.56%
2025-02-21	13.57	13.44	-0.13	-0.96%	13.36	13.65	38571	5192	1.81%
2025-02-20	13.24	13.57	0.23	1.72%	13.24	13.65	40543	5493	1.90%
2025-02-19	13.16	13.34	0.12	0.91%	13.15	13.34	27406	3628	1.28%
2025-02-18	13.49	13.22	-0.18	-1.34%	13.19	13.67	46058	6172	2.16%
2025-02-17	13.50	13.40	-0.05	-0.37%	13.32	13.63	38202	5140	1.79%
2025-02-14	13.26	13.45	0.19	1.43%	13.24	13.53	45736	6140	2.14%
2025-02-13	13.09	13.26	0.16	1.22%	12.96	13.43	55980	7405	2.62%
2025-02-12	13.08	13.10	0.01	0.08%	12.95	13.12	34027	4437	1.60%
2025-02-11	13.20	13.09	-0.11	-0.83%	12.93	13.20	28921	3767	1.36%
2025-02-10	13.21	13.20	0.00	0.00%	13.15	13.33	64736	8565	3.03%
2025-02-07	12.83	13.20	0.30	2.33%	12.83	13.25	49236	6467	2.31%
2025-02-06	12.76	12.90	0.11	0.86%	12.70	12.91	40132	5147	1.88%
2025-02-05	12.80	12.79	0.26	2.08%	12.72	13.16	55715	7168	2.61%
2025-01-27	12.61	12.53	0.00	0.00%	12.53	12.80	21412	2715	1.00%
2025-01-24	12.66	12.53	-0.13	-1.03%	12.46	12.71	27902	3503	1.31%
2025-01-23	12.76	12.66	0.01	0.08%	12.66	12.85	21074	2689	0.99%
2025-01-22	12.77	12.65	-0.13	-1.02%	12.53	12.77	15848	2001	0.74%
2025-01-21	12.88	12.78	-0.11	-0.85%	12.72	12.93	18594	2377	0.87%
2025-01-20	12.76	12.89	0.13	1.02%	12.58	12.90	31979	4087	1.50%
2025-01-17	12.27	12.76	0.46	3.74%	12.20	12.97	50251	6368	2.36%
2025-01-16	12.30	12.30	0.01	0.08%	12.22	12.49	23409	2891	1.10%
2025-01-15	12.43	12.29	-0.15	-1.21%	12.26	12.50	19963	2462	0.94%
2025-01-14	12.13	12.44	0.39	3.24%	12.10	12.44	17151	2108	0.80%
2025-01-13	11.90	12.05	0.05	0.42%	11.77	12.10	19749	2365	0.93%
2025-01-10	12.34	12.00	-0.34	-2.76%	12.00	12.39	16061	1956	0.75%
2025-01-09	12.32	12.34	-0.09	-0.72%	12.15	12.53	19385	2398	0.91%
2025-01-08	12.40	12.43	-0.03	-0.24%	12.05	12.58	23598	2923	1.11%
2025-01-07	12.45	12.46	-0.02	-0.16%	12.08	12.49	29359	3594	1.38%
2025-01-06	12.45	12.48	0.17	1.38%	12.10	12.64	36751	4558	1.73%
2025-01-03	12.43	12.31	-0.14	-1.12%	12.29	12.68	24226	3024	1.14%
2025-01-02	12.63	12.45	-0.26	-2.05%	12.36	12.85	26695	3370	1.26%
2024-12-31	12.97	12.71	-0.26	-2.00%	12.70	13.09	24493	3146	1.15%
2024-12-30	13.03	12.97	-0.12	-0.92%	12.85	13.08	18253	2365	0.86%
2024-12-27	12.94	13.09	0.19	1.47%	12.86	13.14	22070	2885	1.04%
2024-12-26	12.84	12.90	0.06	0.47%	12.81	13.03	15494	2005	0.73%
2024-12-25	13.25	12.84	-0.39	-2.95%	12.80	13.32	29189	3775	1.38%