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
2026-08-21	43.670	42.870	-1.830	-4.09%	41.910	43.670	14174	6093	0.98%
2026-08-20	43.160	44.700	1.200	2.76%	42.510	45.500	13618	5968	0.94%
2026-08-19	48.000	43.500	-3.400	-7.25%	43.000	48.870	25879	11715	1.78%
2026-08-18	45.380	46.900	1.510	3.33%	45.010	47.080	15441	7174	1.06%
2026-08-17	44.940	45.390	0.830	1.86%	44.330	45.680	10809	4880	0.74%
2026-08-14	44.100	44.560	0.470	1.07%	43.600	45.500	8357	3725	0.58%
2026-08-13	46.380	44.090	-2.060	-4.46%	44.000	46.380	14720	6646	1.01%
2026-08-12	45.260	46.150	1.150	2.56%	44.600	46.480	10222	4667	0.70%
2026-08-11	45.990	45.000	-1.050	-2.28%	44.770	45.990	8223	3710	0.57%
2026-08-10	47.330	46.050	-1.130	-2.40%	45.900	47.650	10936	5067	0.75%
2026-08-07	46.870	47.180	0.300	0.64%	46.040	47.770	12094	5689	0.83%
2026-08-06	47.670	46.880	-0.720	-1.51%	46.230	47.900	11679	5458	0.80%
2026-08-05	46.300	47.600	1.690	3.68%	45.160	48.360	16326	7713	1.12%
2026-08-04	44.850	45.910	1.070	2.39%	44.470	46.300	9157	4167	0.63%
2026-08-03	43.770	44.840	1.130	2.59%	43.530	45.680	9749	4337	0.67%
2026-07-31	43.290	43.710	1.490	3.53%	42.970	45.170	14991	6603	1.03%
2026-07-30	44.760	42.220	-2.940	-6.51%	41.670	45.560	20645	8931	1.42%
2026-07-29	45.810	45.160	-0.370	-0.81%	44.590	46.700	12928	5871	0.89%
2026-07-28	48.600	45.530	-3.070	-6.32%	45.110	48.880	14871	7004	1.02%
2026-07-27	47.240	48.600	1.820	3.89%	46.850	48.880	9438	4539	0.65%
2026-07-24	47.780	46.780	-1.480	-3.07%	46.600	48.360	6099	2889	0.42%
2026-07-23	48.500	48.260	0.240	0.50%	47.200	49.310	8958	4300	0.62%
2026-07-22	47.030	48.020	0.520	1.09%	47.030	49.640	15351	7431	1.06%
2026-07-21	44.030	47.500	3.250	7.34%	44.030	48.280	26085	12140	1.80%
2026-07-20	50.250	44.250	-6.000	-11.94%	43.800	50.930	28631	13459	1.97%
2026-07-17	50.000	50.250	0.620	1.25%	48.180	51.300	16784	8415	1.16%
2026-07-16	49.030	49.630	0.370	0.75%	48.870	51.400	14422	7257	0.99%
2026-07-15	50.390	49.260	-0.640	-1.28%	49.110	51.120	10169	5086	0.70%
2026-07-14	48.170	49.900	1.570	3.25%	48.160	51.080	18667	9242	1.29%
2026-07-13	51.840	48.330	-4.190	-7.98%	48.280	52.000	22478	11134	1.55%
2026-07-10	53.000	52.520	-0.550	-1.04%	52.060	56.000	27519	14813	1.90%
2026-07-09	52.020	53.070	1.180	2.27%	49.500	53.500	22986	11862	1.58%
2026-07-08	55.450	51.890	-3.790	-6.81%	51.600	56.790	19446	10430	1.34%
2026-07-07	57.510	55.680	-1.890	-3.28%	53.610	58.630	25505	14248	1.76%
2026-07-06	61.920	57.570	-3.740	-6.10%	57.310	61.930	27142	16074	1.87%
2026-07-03	64.550	61.310	-2.570	-4.02%	60.600	65.160	33419	20704	2.30%
2026-07-02	65.990	63.880	-3.000	-4.49%	63.510	66.880	21376	13946	1.47%
2026-07-01	68.270	66.880	-2.070	-3.00%	65.000	69.500	24940	16542	1.72%
2026-06-30	65.160	68.950	4.410	6.83%	64.080	69.680	31447	21190	2.17%
2026-06-29	69.420	64.540	-5.260	-7.54%	63.010	69.700	31728	20868	2.19%
2026-06-26	73.310	69.800	-3.510	-4.79%	68.210	75.480	45725	32664	3.15%
2026-06-25	62.050	73.310	10.980	17.62%	62.050	78.600	71358	50146	4.92%
2026-06-24	61.800	62.330	1.300	2.13%	60.730	66.000	34676	22094	2.39%
2026-06-23	63.300	61.030	-1.960	-3.11%	60.110	64.880	29240	18053	2.01%
2026-06-22	67.020	62.990	-3.680	-5.52%	61.100	68.660	39629	25067	2.73%
2026-06-18	67.680	66.670	-2.470	-3.57%	64.680	68.880	40116	26727	2.76%
2026-06-17	62.700	69.140	5.800	9.16%	60.230	69.580	52201	34667	3.60%
2026-06-16	65.050	63.340	-2.360	-3.59%	62.410	69.490	53525	35266	3.69%
2026-06-15	64.970	65.700	1.710	2.67%	61.700	70.660	57225	37659	3.94%
2026-06-12	69.600	63.990	-5.300	-7.65%	62.790	69.800	65348	43225	4.50%
2026-06-11	62.440	69.290	8.120	13.27%	62.180	73.470	91816	62467	6.32%
2026-06-10	75.000	61.170	-15.540	-20.26%	58.830	75.390	110563	72307	7.62%
2026-06-09	63.000	76.710	17.700	29.99%	58.500	76.710	116898	77947	8.05%
2026-06-08	49.510	59.010	9.050	18.11%	49.510	62.980	92294	52722	6.36%
2026-06-05	45.710	49.960	4.660	10.29%	45.500	52.900	51264	25350	3.53%
2026-06-04	45.870	45.300	0.040	0.09%	44.180	45.960	14408	6493	0.99%
2026-06-03	45.890	45.260	-0.730	-1.59%	45.000	46.150	14036	6357	0.97%
2026-06-02	45.040	45.990	1.390	3.12%	43.530	46.370	14246	6442	0.98%
2026-06-01	45.390	44.600	-0.930	-2.04%	44.490	46.380	11001	4996	0.76%
2026-05-29	44.870	45.530	0.330	0.73%	44.350	46.450	14506	6620	1.00%
2026-05-28	44.840	45.200	0.800	1.80%	43.290	46.340	20502	9211	1.41%
2026-05-27	48.260	44.400	-3.400	-7.11%	43.270	48.270	30849	14007	2.12%
2026-05-26	52.200	47.800	-2.170	-4.34%	47.180	52.800	23855	11893	1.64%
2026-05-25	48.940	49.970	0.730	1.48%	48.750	52.220	23318	11816	1.61%
2026-05-22	47.800	49.240	1.380	2.88%	47.390	49.800	19421	9473	1.34%
2026-05-21	47.660	47.860	0.300	0.63%	47.660	50.500	22642	11070	1.56%
2026-05-20	47.150	47.560	0.000	0.00%	46.900	48.050	11201	5314	0.77%
2026-05-19	47.540	47.560	-0.330	-0.69%	47.100	49.130	14984	7185	1.03%
2026-05-18	48.710	47.890	-1.310	-2.66%	47.200	48.940	16062	7714	1.11%
2026-05-15	51.500	49.200	-2.620	-5.06%	48.480	52.320	28217	14083	1.94%
2026-05-14	54.450	51.820	-2.150	-3.98%	51.820	55.380	21311	11336	1.47%
2026-05-13	51.880	53.970	1.570	3.00%	51.880	55.480	23800	12871	1.64%