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 |
|---|
| 2025-12-12 | 11.80 | 11.57 | -0.28 | -2.36% | 11.57 | 11.96 | 35067 | 4123.11 | 1.91% |
| 2025-12-11 | 12.14 | 11.85 | -0.29 | -2.39% | 11.83 | 12.18 | 27023 | 3233.12 | 1.48% |
| 2025-12-10 | 12.30 | 12.14 | -0.21 | -1.70% | 12.12 | 12.44 | 20556 | 2512.90 | 1.12% |
| 2025-12-09 | 12.43 | 12.35 | -0.10 | -0.80% | 12.31 | 12.50 | 20673 | 2565.60 | 1.13% |
| 2025-12-08 | 12.44 | 12.45 | 0.03 | 0.24% | 12.35 | 12.53 | 25578 | 3188.23 | 1.40% |
| 2025-12-05 | 12.13 | 12.42 | 0.28 | 2.31% | 12.08 | 12.45 | 24664 | 3032.72 | 1.35% |
| 2025-12-04 | 12.52 | 12.14 | -0.28 | -2.25% | 12.13 | 12.52 | 26558 | 3256.07 | 1.45% |
| 2025-12-03 | 12.43 | 12.42 | -0.01 | -0.08% | 12.34 | 12.54 | 18652 | 2320.55 | 1.02% |
| 2025-12-02 | 12.68 | 12.43 | -0.06 | -0.48% | 12.30 | 12.68 | 21111 | 2626.59 | 1.15% |
| 2025-12-01 | 12.58 | 12.49 | -0.01 | -0.08% | 12.49 | 12.75 | 25560 | 3222.91 | 1.40% |
| 2025-11-28 | 12.39 | 12.50 | 0.10 | 0.81% | 12.25 | 12.56 | 21581 | 2683.37 | 1.18% |
| 2025-11-27 | 12.19 | 12.40 | 0.20 | 1.64% | 12.18 | 12.46 | 22256 | 2751.01 | 1.22% |
| 2025-11-26 | 12.44 | 12.20 | -0.19 | -1.53% | 12.13 | 12.54 | 25509 | 3149.45 | 1.39% |
| 2025-11-25 | 12.35 | 12.39 | 0.16 | 1.31% | 12.23 | 12.52 | 28420 | 3532.39 | 1.55% |
| 2025-11-24 | 12.10 | 12.23 | 0.23 | 1.92% | 12.01 | 12.31 | 42900 | 5227.09 | 2.34% |
| 2025-11-21 | 12.72 | 12.00 | -0.85 | -6.61% | 11.96 | 12.88 | 60182 | 7371.06 | 3.29% |
| 2025-11-20 | 12.99 | 12.85 | -0.10 | -0.77% | 12.72 | 13.12 | 30181 | 3894.09 | 1.65% |
| 2025-11-19 | 13.15 | 12.95 | -0.20 | -1.52% | 12.80 | 13.22 | 30654 | 3974.76 | 1.67% |
| 2025-11-18 | 13.31 | 13.15 | -0.21 | -1.57% | 13.05 | 13.39 | 33443 | 4398.89 | 1.83% |
| 2025-11-17 | 13.49 | 13.36 | -0.01 | -0.07% | 13.21 | 13.49 | 29880 | 3980.72 | 1.63% |
| 2025-11-14 | 13.24 | 13.37 | 0.05 | 0.38% | 13.21 | 13.46 | 35323 | 4727.48 | 1.93% |
| 2025-11-13 | 13.21 | 13.32 | 0.11 | 0.83% | 13.09 | 13.39 | 40718 | 5421.87 | 2.22% |
| 2025-11-12 | 13.28 | 13.21 | -0.09 | -0.68% | 13.12 | 13.36 | 32990 | 4356.83 | 1.80% |
| 2025-11-11 | 13.29 | 13.30 | 0.01 | 0.08% | 13.16 | 13.38 | 39580 | 5254.33 | 2.16% |
| 2025-11-10 | 13.40 | 13.29 | -0.04 | -0.30% | 13.27 | 13.50 | 63189 | 8458.01 | 3.45% |
| 2025-11-07 | 13.10 | 13.33 | 0.23 | 1.76% | 13.02 | 13.34 | 57212 | 7566.81 | 3.12% |
| 2025-11-06 | 13.00 | 13.10 | 0.13 | 1.00% | 12.93 | 13.11 | 30685 | 4002.97 | 1.68% |
| 2025-11-05 | 12.78 | 12.97 | 0.10 | 0.78% | 12.73 | 13.02 | 41070 | 5308.84 | 2.24% |
| 2025-11-04 | 12.87 | 12.87 | 0.04 | 0.31% | 12.77 | 12.95 | 32273 | 4150.51 | 1.76% |
| 2025-11-03 | 12.72 | 12.83 | 0.18 | 1.42% | 12.59 | 12.84 | 34114 | 4356.58 | 1.86% |
| 2025-10-31 | 12.43 | 12.65 | 0.21 | 1.69% | 12.36 | 12.68 | 35763 | 4506.73 | 1.95% |
| 2025-10-30 | 12.63 | 12.44 | -0.17 | -1.35% | 12.40 | 12.70 | 35125 | 4399.40 | 1.92% |
| 2025-10-29 | 12.76 | 12.61 | -0.20 | -1.56% | 12.53 | 12.81 | 28860 | 3641.18 | 1.58% |
| 2025-10-28 | 12.65 | 12.81 | 0.08 | 0.63% | 12.65 | 12.83 | 25421 | 3244.99 | 1.39% |
| 2025-10-27 | 12.76 | 12.73 | 0.00 | 0.00% | 12.63 | 12.81 | 30218 | 3845.24 | 1.65% |
| 2025-10-24 | 12.80 | 12.73 | -0.07 | -0.55% | 12.71 | 12.87 | 36371 | 4647.16 | 1.99% |
| 2025-10-23 | 12.75 | 12.80 | 0.04 | 0.31% | 12.64 | 12.84 | 36189 | 4619.04 | 1.98% |
| 2025-10-22 | 12.62 | 12.76 | 0.13 | 1.03% | 12.55 | 12.77 | 39559 | 5031.37 | 2.16% |
| 2025-10-21 | 12.45 | 12.63 | 0.21 | 1.69% | 12.36 | 12.64 | 33488 | 4190.92 | 1.83% |
| 2025-10-20 | 12.40 | 12.42 | 0.10 | 0.81% | 12.30 | 12.42 | 17623 | 2180.98 | 0.96% |
| 2025-10-17 | 12.29 | 12.32 | 0.02 | 0.16% | 12.24 | 12.42 | 21764 | 2683.13 | 1.19% |
| 2025-10-16 | 12.50 | 12.30 | -0.16 | -1.28% | 12.28 | 12.50 | 17761 | 2193.05 | 0.97% |
| 2025-10-15 | 12.44 | 12.46 | 0.04 | 0.32% | 12.35 | 12.50 | 19319 | 2405.67 | 1.05% |
| 2025-10-14 | 12.45 | 12.42 | -0.01 | -0.08% | 12.34 | 12.55 | 22764 | 2835.31 | 1.24% |
| 2025-10-13 | 12.00 | 12.43 | 0.06 | 0.49% | 11.92 | 12.50 | 38131 | 4678.43 | 2.08% |
| 2025-10-10 | 12.24 | 12.37 | 0.13 | 1.06% | 12.15 | 12.38 | 24168 | 2979.10 | 1.32% |
| 2025-10-09 | 12.35 | 12.24 | -0.06 | -0.49% | 12.22 | 12.35 | 19779 | 2428.89 | 1.08% |
| 2025-09-30 | 12.28 | 12.30 | 0.00 | 0.00% | 12.26 | 12.35 | 12557 | 1545.56 | 0.69% |
| 2025-09-29 | 12.24 | 12.30 | 0.06 | 0.49% | 12.05 | 12.33 | 18833 | 2306.56 | 1.03% |
| 2025-09-26 | 12.20 | 12.24 | 0.00 | 0.00% | 12.13 | 12.31 | 17423 | 2135.57 | 0.95% |
| 2025-09-25 | 12.29 | 12.24 | -0.03 | -0.24% | 12.15 | 12.34 | 20613 | 2527.24 | 1.13% |
| 2025-09-24 | 12.03 | 12.27 | 0.20 | 1.66% | 11.90 | 12.29 | 20336 | 2476.78 | 1.11% |
| 2025-09-23 | 12.10 | 12.07 | -0.05 | -0.41% | 11.76 | 12.18 | 32699 | 3897.59 | 1.79% |
| 2025-09-22 | 12.24 | 12.12 | -0.10 | -0.82% | 12.10 | 12.35 | 19589 | 2384.18 | 1.07% |
| 2025-09-19 | 12.31 | 12.22 | -0.04 | -0.33% | 12.15 | 12.31 | 20405 | 2496.22 | 1.11% |
| 2025-09-18 | 12.55 | 12.26 | -0.24 | -1.92% | 12.24 | 12.55 | 32541 | 4031.15 | 1.78% |
| 2025-09-17 | 12.53 | 12.50 | 0.02 | 0.16% | 12.43 | 12.56 | 20415 | 2552.27 | 1.11% |
| 2025-09-16 | 12.42 | 12.48 | 0.07 | 0.56% | 12.37 | 12.52 | 23587 | 2938.57 | 1.29% |
| 2025-09-15 | 12.59 | 12.41 | -0.17 | -1.35% | 12.41 | 12.59 | 22630 | 2815.36 | 1.24% |
| 2025-09-12 | 12.62 | 12.58 | 0.00 | 0.00% | 12.46 | 12.62 | 27572 | 3458.16 | 1.51% |
| 2025-09-11 | 12.52 | 12.58 | 0.06 | 0.48% | 12.35 | 12.59 | 27803 | 3465.55 | 1.52% |
| 2025-09-10 | 12.58 | 12.52 | -0.05 | -0.40% | 12.49 | 12.64 | 22549 | 2829.77 | 1.23% |
| 2025-09-09 | 12.67 | 12.57 | -0.10 | -0.79% | 12.50 | 12.76 | 26172 | 3304.59 | 1.43% |
| 2025-09-08 | 12.56 | 12.67 | 0.14 | 1.12% | 12.51 | 12.69 | 29469 | 3712.75 | 1.61% |
| 2025-09-05 | 12.41 | 12.53 | 0.12 | 0.97% | 12.31 | 12.58 | 27465 | 3426.10 | 1.50% |
| 2025-09-04 | 12.38 | 12.41 | 0.04 | 0.32% | 12.26 | 12.52 | 30650 | 3801.86 | 1.67% |
| 2025-09-03 | 12.63 | 12.37 | -0.19 | -1.51% | 12.31 | 12.66 | 28011 | 3491.14 | 1.53% |
| 2025-09-02 | 12.73 | 12.56 | -0.17 | -1.34% | 12.42 | 12.77 | 48918 | 6136.96 | 2.67% |
| 2025-09-01 | 12.75 | 12.73 | -0.06 | -0.47% | 12.62 | 12.81 | 39111 | 4975.18 | 2.14% |
| 2025-08-29 | 13.05 | 12.79 | -0.14 | -1.08% | 12.74 | 13.05 | 39709 | 5093.46 | 2.17% |
| 2025-08-28 | 12.88 | 12.93 | -0.02 | -0.15% | 12.55 | 13.10 | 74785 | 9596.43 | 4.08% |
| 2025-08-27 | 13.20 | 12.95 | -0.29 | -2.19% | 12.95 | 13.33 | 63078 | 8325.66 | 3.44% |
| 2025-08-26 | 13.25 | 13.24 | -0.11 | -0.82% | 13.09 | 13.40 | 78856 | 10461.86 | 4.31% |
| 2025-08-25 | 13.61 | 13.35 | -0.86 | -6.05% | 13.34 | 13.80 | 157721 | 21241.00 | 8.61% |
| 2025-08-22 | 14.79 | 14.21 | -0.56 | -3.79% | 13.72 | 16.24 | 323597 | 47997.97 | 17.67% |
| 2025-08-21 | 14.07 | 14.77 | 0.80 | 5.73% | 13.95 | 14.77 | 134011 | 19263.80 | 7.32% |
| 2025-08-20 | 13.42 | 13.97 | 0.55 | 4.10% | 13.26 | 13.99 | 86213 | 11837.12 | 4.71% |
| 2025-08-19 | 13.19 | 13.42 | 0.34 | 2.60% | 13.01 | 13.58 | 90376 | 12011.35 | 4.93% |
| 2025-08-18 | 12.89 | 13.08 | 0.30 | 2.35% | 12.76 | 13.20 | 74949 | 9750.17 | 4.09% |
| 2025-08-15 | 12.43 | 12.78 | 0.38 | 3.06% | 12.40 | 13.12 | 50836 | 6461.50 | 2.78% |
上证大盘股票行情在线 K线走势图
美思德(603041)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
