民士达 (833394) - 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
2025-09-16	42.370	42.160	-0.470	-1.10%	42.020	42.720	13679	5769	0.94%
2025-09-15	42.100	42.630	0.530	1.26%	41.800	42.970	13727	5820	0.95%
2025-09-12	42.520	42.100	-0.490	-1.15%	42.020	42.990	15215	6435	1.05%
2025-09-11	42.900	42.590	-0.310	-0.72%	42.100	43.150	22028	9341	1.52%
2025-09-10	42.140	42.900	0.660	1.56%	42.010	43.180	12921	5509	0.89%
2025-09-09	43.500	42.240	-1.520	-3.47%	42.170	43.830	19099	8154	3.98%
2025-09-08	44.710	43.760	-0.540	-1.22%	43.050	44.710	23108	10077	4.82%
2025-09-05	43.380	44.300	0.490	1.12%	43.000	45.000	24964	10997	5.21%
2025-09-04	43.100	43.810	1.010	2.36%	42.710	44.180	20861	9099	4.35%
2025-09-03	43.910	42.800	-1.010	-2.31%	42.630	44.210	12032	5188	2.51%
2025-09-02	44.700	43.810	-0.900	-2.01%	42.770	44.700	28952	12596	6.04%
2025-09-01	46.170	44.710	-1.700	-3.66%	44.630	46.610	24202	10939	5.05%
2025-08-29	44.900	46.410	1.710	3.83%	44.710	47.480	31427	14587	6.55%
2025-08-28	45.460	44.700	-0.860	-1.89%	44.140	45.880	21421	9589	4.47%
2025-08-27	46.920	45.560	-0.690	-1.49%	45.250	47.190	23379	10734	4.88%
2025-08-26	47.030	46.250	-0.720	-1.53%	46.150	47.400	26138	12205	5.45%
2025-08-25	47.660	46.970	-0.760	-1.59%	46.600	48.940	30906	14726	6.44%
2025-08-22	47.300	47.730	0.390	0.82%	46.400	48.200	27454	12997	5.73%
2025-08-21	48.660	47.340	-1.110	-2.29%	46.840	49.830	30564	14648	6.37%
2025-08-20	47.900	48.450	0.440	0.92%	47.120	49.320	36207	17384	7.55%
2025-08-19	44.960	48.010	3.400	7.62%	44.960	51.070	78598	37852	16.39%
2025-08-18	43.730	44.610	1.160	2.67%	43.100	45.000	36033	15972	7.51%
2025-08-15	42.210	43.450	1.080	2.55%	42.130	43.490	20615	8867	4.30%
2025-08-14	42.910	42.370	-0.530	-1.24%	42.110	43.360	23268	9932	4.85%
2025-08-13	43.620	42.900	-0.380	-0.88%	42.700	43.630	19462	8358	4.06%
2025-08-12	44.100	43.280	-0.540	-1.23%	43.160	44.210	16482	7161	3.44%
2025-08-11	43.630	43.820	0.450	1.04%	43.230	44.500	17861	7832	3.72%
2025-08-08	44.300	43.370	-0.780	-1.77%	43.020	44.500	19968	8660	4.16%
2025-08-07	44.650	44.150	-0.510	-1.14%	43.860	44.900	25116	11099	5.24%
2025-08-06	43.480	44.660	0.970	2.22%	43.480	45.580	34005	15229	7.09%
2025-08-05	43.200	43.690	0.490	1.13%	43.200	44.130	22770	9968	4.75%
2025-08-04	42.470	43.200	0.700	1.65%	42.150	43.280	16319	7024	3.40%
2025-08-01	42.000	42.500	0.710	1.70%	41.000	42.850	15698	6609	3.27%
2025-07-31	42.280	41.790	-0.550	-1.30%	41.600	42.660	14307	6008	2.98%
2025-07-30	43.330	42.340	-0.660	-1.53%	42.230	43.330	20877	8892	4.35%
2025-07-29	43.900	43.000	-0.460	-1.06%	42.830	44.330	17774	7682	3.71%
2025-07-28	43.320	43.460	0.140	0.32%	42.700	43.910	20918	9081	4.36%
2025-07-25	42.700	43.320	0.500	1.17%	42.700	43.600	17668	7632	3.68%
2025-07-24	42.960	42.820	0.720	1.71%	42.730	43.990	30153	13083	6.29%
2025-07-23	42.640	42.100	-0.900	-2.09%	42.100	42.650	22045	9312	4.60%
2025-07-22	43.020	43.000	0.040	0.09%	42.300	43.580	23333	9986	4.87%
2025-07-21	42.090	42.960	0.870	2.07%	41.990	42.960	27708	11784	5.78%
2025-07-18	42.570	42.090	-0.350	-0.82%	41.920	42.570	19139	8063	3.99%
2025-07-17	43.300	42.440	-0.720	-1.67%	42.110	43.300	28994	12328	6.05%
2025-07-16	43.710	43.160	-0.550	-1.26%	43.100	43.940	18130	7865	3.78%
2025-07-15	45.120	43.710	-1.430	-3.17%	43.450	45.470	26433	11628	5.51%
2025-07-14	44.040	45.140	0.840	1.90%	44.000	45.220	16734	7476	3.49%
2025-07-11	44.550	44.300	-0.100	-0.23%	44.010	44.930	19459	8640	4.06%
2025-07-10	44.580	44.400	-0.350	-0.78%	43.300	44.910	23145	10185	4.83%
2025-07-09	45.390	44.750	-0.700	-1.54%	44.550	45.820	20722	9325	4.32%
2025-07-08	45.630	45.450	0.280	0.62%	44.510	45.630	25594	11529	5.34%
2025-07-07	45.990	45.170	-1.280	-2.76%	44.390	46.530	36326	16484	7.58%
2025-07-04	47.140	46.450	-0.550	-1.17%	46.220	50.960	67023	32396	13.98%
2025-07-03	46.600	47.000	0.100	0.21%	45.780	47.470	30749	14327	6.41%
2025-07-02	44.700	46.900	2.160	4.83%	44.000	47.500	53369	24810	11.13%
2025-07-01	44.560	44.740	-0.220	-0.49%	44.270	45.430	20226	9066	4.22%
2025-06-30	42.920	44.960	1.610	3.71%	42.920	45.000	32124	14256	6.70%
2025-06-27	43.970	43.350	-0.630	-1.43%	42.880	44.100	25782	11181	5.38%
2025-06-26	45.270	43.980	-1.140	-2.53%	43.880	45.950	37974	16913	7.92%
2025-06-25	44.550	45.120	0.420	0.94%	44.320	45.300	28484	12802	5.94%
2025-06-24	43.400	44.700	1.340	3.09%	43.100	45.180	31562	13994	6.58%
2025-06-23	41.340	43.360	1.590	3.81%	41.340	43.380	20156	8602	4.20%
2025-06-20	41.820	41.770	-0.400	-0.95%	41.620	43.060	18693	7896	3.90%
2025-06-19	42.760	42.170	-0.440	-1.03%	42.000	43.990	25114	10781	5.24%
2025-06-18	43.750	42.610	-1.380	-3.14%	42.230	43.800	28910	12392	6.03%
2025-06-17	45.090	43.990	-1.560	-3.42%	43.700	45.230	42936	18992	8.95%
2025-06-16	42.010	45.550	2.730	6.38%	41.720	45.790	57870	25719	12.07%
2025-06-13	41.580	42.820	1.640	3.98%	41.330	43.980	62816	27084	13.10%
2025-06-12	40.790	41.180	0.380	0.93%	40.040	41.420	19477	7949	4.06%
2025-06-11	40.620	40.800	0.440	1.09%	40.130	41.590	22239	9084	4.64%
2025-06-10	41.140	40.360	-0.930	-2.25%	39.880	41.490	24609	9956	5.13%
2025-06-09	40.780	41.290	0.640	1.57%	40.550	41.770	23071	9500	4.81%