民士达 (920394) - 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	48.790	49.100	0.500	1.03%	48.680	50.190	14452	7109	1.00%
2026-04-30	49.090	48.600	-0.580	-1.18%	48.500	49.820	8744	4293	0.60%
2026-04-29	49.680	49.180	-0.160	-0.32%	48.940	50.280	7955	3935	0.55%
2026-04-28	50.680	49.340	-1.390	-2.74%	49.300	50.900	8805	4378	0.61%
2026-04-27	46.890	50.930	3.840	8.15%	46.180	51.290	27921	13834	1.92%
2026-04-24	48.050	47.090	-1.100	-2.28%	46.330	48.270	9750	4597	0.67%
2026-04-23	49.690	48.190	-1.520	-3.06%	47.910	49.720	12270	5956	0.85%
2026-04-22	49.080	49.710	0.630	1.28%	48.730	50.560	17233	8580	1.19%
2026-04-21	48.450	49.080	0.150	0.31%	48.060	49.480	10909	5329	0.75%
2026-04-20	50.000	48.930	-0.800	-1.61%	48.530	51.500	26914	13432	1.85%
2026-04-17	45.910	49.730	3.360	7.25%	45.910	49.940	25020	12079	1.72%
2026-04-16	47.350	46.370	-0.520	-1.11%	46.040	47.350	10413	4827	0.72%
2026-04-15	48.100	46.890	-0.800	-1.68%	46.450	48.530	12061	5750	0.83%
2026-04-14	46.610	47.690	-0.210	-0.44%	46.100	48.080	15379	7248	1.06%
2026-04-13	45.600	47.900	1.840	3.99%	45.100	48.160	20072	9452	1.38%
2026-04-10	45.650	46.060	0.860	1.90%	45.410	47.090	11866	5503	0.82%
2026-04-09	45.450	45.200	-0.700	-1.53%	45.000	46.460	10195	4662	0.70%
2026-04-08	44.060	45.900	2.680	6.20%	44.060	45.900	18079	8181	1.25%
2026-04-07	44.400	43.220	-1.150	-2.59%	42.880	45.030	10838	4765	0.75%
2026-04-03	45.990	44.370	-1.830	-3.96%	44.260	46.610	11865	5332	0.82%
2026-04-02	47.920	46.200	-1.260	-2.65%	45.630	48.150	11074	5171	0.76%
2026-04-01	47.090	47.460	1.060	2.28%	47.050	48.730	13592	6479	0.94%
2026-03-31	48.000	46.400	-1.560	-3.25%	46.120	48.430	10193	4786	0.70%
2026-03-30	46.920	47.960	0.560	1.18%	46.250	48.240	10499	4940	0.72%
2026-03-27	46.140	47.400	0.800	1.72%	45.580	47.890	13278	6226	0.91%
2026-03-26	48.500	46.600	-0.900	-1.89%	46.100	49.710	21405	10271	1.47%
2026-03-25	46.570	47.500	0.930	2.00%	46.210	48.680	19217	9091	1.32%
2026-03-24	45.260	46.570	2.060	4.63%	44.510	46.900	16280	7447	1.12%
2026-03-23	45.000	44.510	-0.750	-1.66%	44.230	46.460	13569	6126	0.93%
2026-03-20	46.780	45.260	-1.500	-3.21%	45.260	48.370	15962	7446	1.10%
2026-03-19	49.320	46.760	-2.560	-5.19%	46.110	49.690	17798	8451	1.23%
2026-03-18	49.000	49.320	0.320	0.65%	48.510	49.980	15330	7518	1.06%
2026-03-17	51.390	49.000	-2.140	-4.18%	49.000	52.490	15697	7890	1.08%
2026-03-16	51.560	51.140	-0.940	-1.80%	50.220	52.880	16551	8511	1.14%
2026-03-13	52.800	52.080	-1.800	-3.34%	51.530	54.290	14296	7526	0.98%
2026-03-12	54.980	53.880	0.690	1.30%	52.360	56.880	17578	9527	1.21%
2026-03-11	53.640	53.190	-0.470	-0.88%	52.950	54.310	7897	4224	0.54%
2026-03-10	52.020	53.660	1.350	2.58%	51.970	54.850	18205	9803	1.25%
2026-03-09	51.090	52.310	0.500	0.97%	50.100	53.500	16556	8566	1.14%
2026-03-06	48.970	51.810	2.710	5.52%	48.630	53.700	27401	14208	1.89%
2026-03-05	50.840	49.100	-1.240	-2.46%	48.380	51.180	20423	10067	1.41%
2026-03-04	48.430	50.340	1.430	2.92%	48.300	52.340	19812	10024	1.36%
2026-03-03	53.680	48.910	-4.790	-8.92%	48.350	54.240	28057	14294	1.93%
2026-03-02	54.580	53.700	-1.740	-3.14%	52.620	56.980	23579	12793	1.62%
2026-02-27	57.100	55.440	-1.660	-2.91%	55.040	57.480	15681	8796	1.08%
2026-02-26	59.350	57.100	-1.700	-2.89%	56.550	59.350	18962	10829	1.31%
2026-02-25	57.160	58.800	1.220	2.12%	56.650	59.490	21678	12700	1.49%
2026-02-24	57.000	57.580	0.580	1.02%	56.210	59.190	16412	9452	1.13%
2026-02-13	57.710	57.000	-0.390	-0.68%	56.750	59.990	16997	9895	1.17%
2026-02-12	58.690	57.390	-1.600	-2.71%	57.120	61.460	22761	13397	1.57%
2026-02-11	54.400	58.990	4.590	8.44%	53.080	61.500	42435	24415	2.92%
2026-02-10	55.570	54.400	-0.610	-1.11%	53.210	55.570	18876	10182	1.30%
2026-02-09	57.280	55.010	-2.580	-4.48%	54.440	58.310	26186	14572	1.80%
2026-02-06	55.950	57.590	1.080	1.91%	55.410	59.200	16169	9314	1.11%
2026-02-05	58.590	56.510	-1.500	-2.59%	56.360	59.510	16057	9239	1.11%
2026-02-04	59.520	58.010	-2.110	-3.51%	57.580	60.380	18055	10565	1.24%
2026-02-03	58.070	60.120	2.620	4.56%	55.630	60.800	29944	17593	2.06%
2026-02-02	59.490	57.500	-1.770	-2.99%	56.940	60.800	23711	13905	1.63%
2026-01-30	55.030	59.270	3.690	6.64%	54.000	60.260	40279	23381	2.77%
2026-01-29	58.880	55.580	-3.000	-5.12%	55.530	59.130	22845	13019	1.57%
2026-01-28	59.200	58.580	-1.130	-1.89%	55.880	59.510	31352	18116	2.16%
2026-01-27	60.300	59.710	-0.920	-1.52%	58.800	62.550	26325	15828	1.81%