美思德(603041)股票行情
美思德(603041)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.23 | 12.53 | 0.35 | 2.87% | 12.18 | 12.66 | 57719 | 7174.56 | 3.15% |
| 2025-07-31 | 12.32 | 12.18 | -0.18 | -1.46% | 12.11 | 12.42 | 32301 | 3947.48 | 1.76% |
| 2025-07-30 | 12.38 | 12.36 | -0.03 | -0.24% | 12.23 | 12.58 | 35413 | 4388.77 | 1.93% |
| 2025-07-29 | 12.50 | 12.39 | -0.11 | -0.88% | 12.23 | 12.56 | 36457 | 4498.77 | 1.99% |
| 2025-07-28 | 12.58 | 12.50 | -0.01 | -0.08% | 12.44 | 12.62 | 34707 | 4341.32 | 1.90% |
| 2025-07-25 | 12.38 | 12.51 | 0.13 | 1.05% | 12.32 | 12.56 | 50740 | 6315.45 | 2.77% |
| 2025-07-24 | 12.33 | 12.38 | 0.03 | 0.24% | 12.32 | 12.48 | 43933 | 5436.72 | 2.40% |
| 2025-07-23 | 12.56 | 12.35 | -0.21 | -1.67% | 12.30 | 12.56 | 57314 | 7113.59 | 3.13% |
| 2025-07-22 | 12.66 | 12.56 | -0.23 | -1.80% | 12.50 | 12.74 | 71862 | 9047.81 | 3.92% |
| 2025-07-21 | 12.70 | 12.79 | -0.01 | -0.08% | 12.54 | 12.90 | 121847 | 15483.53 | 6.65% |
| 2025-07-18 | 12.20 | 12.80 | 0.62 | 5.09% | 12.15 | 13.40 | 167639 | 21703.26 | 9.15% |
| 2025-07-17 | 12.24 | 12.18 | -0.04 | -0.33% | 12.11 | 12.29 | 18679 | 2277.64 | 1.02% |
| 2025-07-16 | 12.03 | 12.22 | 0.20 | 1.66% | 11.98 | 12.36 | 35586 | 4344.71 | 1.94% |
| 2025-07-15 | 12.21 | 12.02 | -0.23 | -1.88% | 11.96 | 12.37 | 29796 | 3604.76 | 1.63% |
| 2025-07-14 | 12.19 | 12.25 | 0.12 | 0.99% | 12.00 | 12.29 | 30847 | 3753.97 | 1.68% |
| 2025-07-11 | 12.55 | 12.13 | -0.21 | -1.70% | 12.11 | 12.55 | 47821 | 5876.19 | 2.61% |
| 2025-07-10 | 12.10 | 12.34 | 0.24 | 1.98% | 12.08 | 12.43 | 53726 | 6594.53 | 2.93% |
| 2025-07-09 | 12.10 | 12.10 | 0.00 | 0.00% | 12.02 | 12.13 | 22282 | 2691.55 | 1.22% |
| 2025-07-08 | 12.10 | 12.10 | 0.03 | 0.25% | 12.00 | 12.12 | 24695 | 2981.98 | 1.35% |
| 2025-07-07 | 11.90 | 12.07 | 0.16 | 1.34% | 11.83 | 12.08 | 19628 | 2356.55 | 1.07% |
| 2025-07-04 | 12.07 | 11.91 | -0.20 | -1.65% | 11.88 | 12.10 | 21017 | 2511.68 | 1.15% |
| 2025-07-03 | 12.10 | 12.11 | 0.01 | 0.08% | 11.96 | 12.16 | 23177 | 2793.49 | 1.27% |
| 2025-07-02 | 12.00 | 12.10 | 0.17 | 1.42% | 11.96 | 12.20 | 38264 | 4618.64 | 2.09% |
| 2025-07-01 | 11.90 | 11.93 | 0.07 | 0.59% | 11.75 | 11.95 | 26676 | 3168.22 | 1.46% |
| 2025-06-30 | 11.76 | 11.86 | 0.09 | 0.76% | 11.75 | 11.88 | 15166 | 1794.65 | 0.83% |
| 2025-06-27 | 11.74 | 11.77 | 0.08 | 0.68% | 11.68 | 11.80 | 17298 | 2030.26 | 0.94% |
| 2025-06-26 | 11.75 | 11.69 | -0.07 | -0.60% | 11.66 | 11.87 | 18621 | 2187.32 | 1.02% |
| 2025-06-25 | 11.89 | 11.76 | -0.02 | -0.17% | 11.62 | 11.89 | 29050 | 3410.55 | 1.59% |
| 2025-06-24 | 11.53 | 11.78 | 0.24 | 2.08% | 11.52 | 11.83 | 23099 | 2708.20 | 1.26% |
| 2025-06-23 | 11.21 | 11.54 | 0.18 | 1.58% | 11.21 | 11.57 | 17894 | 2052.59 | 0.98% |
| 2025-06-20 | 11.33 | 11.36 | 0.03 | 0.26% | 11.24 | 11.49 | 17426 | 1983.21 | 0.95% |
| 2025-06-19 | 11.53 | 11.33 | -0.23 | -1.99% | 11.28 | 11.62 | 24058 | 2748.77 | 1.31% |
| 2025-06-18 | 11.77 | 11.56 | -0.26 | -2.20% | 11.49 | 11.82 | 31536 | 3653.15 | 1.72% |
| 2025-06-17 | 11.88 | 11.82 | -0.09 | -0.76% | 11.74 | 11.96 | 31817 | 3760.48 | 1.74% |
| 2025-06-16 | 11.90 | 11.91 | -0.05 | -0.42% | 11.87 | 12.12 | 33229 | 3971.79 | 1.81% |
| 2025-06-13 | 12.17 | 11.96 | -0.28 | -2.29% | 11.89 | 12.48 | 49279 | 5980.86 | 2.69% |
| 2025-06-12 | 12.20 | 12.24 | -0.02 | -0.16% | 12.15 | 12.32 | 28101 | 3435.65 | 1.53% |
| 2025-06-11 | 12.31 | 12.26 | -0.01 | -0.08% | 12.12 | 12.33 | 35064 | 4282.79 | 1.91% |
| 2025-06-10 | 12.40 | 12.27 | -0.22 | -1.76% | 12.12 | 12.49 | 64306 | 7904.44 | 3.51% |
| 2025-06-09 | 12.03 | 12.49 | 0.46 | 3.82% | 11.99 | 12.49 | 105593 | 13006.89 | 5.77% |
| 2025-06-06 | 12.14 | 12.15 | -0.01 | -0.08% | 11.93 | 12.24 | 40329 | 4881.17 | 2.20% |
| 2025-06-05 | 12.06 | 12.16 | 0.07 | 0.58% | 11.80 | 12.26 | 64027 | 7708.86 | 3.50% |
| 2025-06-04 | 12.18 | 12.09 | -0.11 | -0.90% | 12.04 | 12.31 | 54742 | 6638.45 | 2.99% |
| 2025-06-03 | 11.56 | 12.20 | 0.41 | 3.48% | 11.56 | 12.56 | 89488 | 10886.84 | 4.89% |
| 2025-05-30 | 12.05 | 11.79 | -0.26 | -2.16% | 11.73 | 12.16 | 81865 | 9734.17 | 4.47% |
| 2025-05-29 | 12.01 | 12.05 | -0.06 | -0.50% | 11.87 | 12.29 | 104989 | 12679.59 | 5.73% |
| 2025-05-28 | 12.31 | 12.11 | -0.27 | -2.18% | 11.92 | 12.37 | 134954 | 16304.75 | 7.37% |
| 2025-05-27 | 11.72 | 12.38 | 0.60 | 5.09% | 11.48 | 12.96 | 197785 | 24342.47 | 10.80% |
| 2025-05-26 | 11.55 | 11.78 | 0.06 | 0.51% | 11.55 | 11.98 | 113266 | 13358.71 | 6.18% |
| 2025-05-23 | 11.21 | 11.72 | 0.50 | 4.46% | 11.14 | 12.34 | 160459 | 19046.82 | 8.76% |
| 2025-05-22 | 11.33 | 11.22 | -0.20 | -1.75% | 11.18 | 11.63 | 28530 | 3244.24 | 1.56% |
| 2025-05-21 | 11.53 | 11.42 | -0.07 | -0.61% | 11.33 | 11.55 | 17209 | 1966.03 | 0.94% |
| 2025-05-20 | 11.40 | 11.49 | 0.13 | 1.14% | 11.35 | 11.50 | 22343 | 2556.19 | 1.22% |
| 2025-05-19 | 11.35 | 11.36 | 0.06 | 0.53% | 11.22 | 11.44 | 21026 | 2379.81 | 1.15% |
| 2025-05-16 | 11.25 | 11.30 | 0.03 | 0.27% | 11.18 | 11.39 | 22097 | 2500.60 | 1.21% |
| 2025-05-15 | 11.27 | 11.27 | 0.01 | 0.09% | 11.13 | 11.38 | 21547 | 2423.17 | 1.18% |
| 2025-05-14 | 11.28 | 11.26 | -0.02 | -0.18% | 11.13 | 11.29 | 19708 | 2210.21 | 1.08% |
| 2025-05-13 | 11.35 | 11.28 | -0.03 | -0.27% | 11.18 | 11.40 | 22056 | 2484.41 | 1.20% |
| 2025-05-12 | 11.48 | 11.31 | 0.06 | 0.53% | 11.20 | 11.48 | 19759 | 2232.46 | 1.08% |
| 2025-05-09 | 11.35 | 11.25 | -0.03 | -0.27% | 11.20 | 11.40 | 21507 | 2426.59 | 1.17% |
| 2025-05-08 | 11.17 | 11.28 | 0.03 | 0.27% | 11.07 | 11.37 | 22173 | 2492.75 | 1.21% |
| 2025-05-07 | 11.10 | 11.25 | 0.18 | 1.63% | 11.05 | 11.30 | 22191 | 2481.10 | 1.21% |
| 2025-05-06 | 10.99 | 11.07 | 0.24 | 2.22% | 10.84 | 11.09 | 24553 | 2702.28 | 1.34% |
| 2025-04-30 | 10.95 | 10.83 | -0.06 | -0.55% | 10.77 | 10.99 | 19930 | 2168.96 | 1.09% |
| 2025-04-29 | 10.54 | 10.89 | 0.34 | 3.22% | 10.40 | 10.96 | 32491 | 3520.36 | 1.77% |
| 2025-04-28 | 11.01 | 10.55 | -0.99 | -8.58% | 10.47 | 11.18 | 57938 | 6161.92 | 3.16% |
| 2025-04-25 | 11.61 | 11.54 | -0.06 | -0.52% | 11.48 | 11.66 | 13712 | 1583.48 | 0.75% |
| 2025-04-24 | 11.60 | 11.60 | 0.00 | 0.00% | 11.50 | 11.77 | 19868 | 2307.76 | 1.08% |
| 2025-04-23 | 11.46 | 11.60 | 0.20 | 1.75% | 11.36 | 11.66 | 27176 | 3133.93 | 1.48% |
| 2025-04-22 | 11.30 | 11.40 | 0.15 | 1.33% | 11.18 | 11.43 | 16008 | 1812.01 | 0.87% |
| 2025-04-21 | 11.09 | 11.25 | 0.08 | 0.72% | 11.02 | 11.31 | 13286 | 1489.72 | 0.73% |
| 2025-04-18 | 11.16 | 11.17 | -0.07 | -0.62% | 10.96 | 11.30 | 18640 | 2072.63 | 1.02% |
| 2025-04-17 | 10.78 | 11.24 | 0.43 | 3.98% | 10.66 | 11.47 | 36080 | 4045.91 | 1.97% |
| 2025-04-16 | 10.86 | 10.81 | -0.10 | -0.92% | 10.60 | 10.95 | 15182 | 1637.18 | 0.83% |
| 2025-04-15 | 10.79 | 10.91 | 0.15 | 1.39% | 10.73 | 10.95 | 13941 | 1512.80 | 0.76% |
| 2025-04-14 | 10.69 | 10.76 | 0.14 | 1.32% | 10.68 | 10.88 | 13373 | 1442.23 | 0.73% |
| 2025-04-11 | 10.60 | 10.62 | -0.05 | -0.47% | 10.51 | 10.75 | 18052 | 1923.95 | 0.99% |
| 2025-04-10 | 10.52 | 10.67 | 0.17 | 1.62% | 10.52 | 10.85 | 26808 | 2864.90 | 1.46% |
| 2025-04-09 | 10.33 | 10.50 | 0.04 | 0.38% | 9.63 | 10.50 | 29131 | 2957.09 | 1.59% |
| 2025-04-08 | 10.60 | 10.46 | -0.19 | -1.78% | 10.12 | 10.73 | 31259 | 3240.47 | 1.71% |
上证大盘股票行情在线 K线走势图
