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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 11.34 | 10.65 | -1.18 | -9.97% | 10.65 | 11.57 | 41113 | 4460.03 | 2.24% |
| 2025-04-03 | 11.57 | 11.83 | 0.13 | 1.11% | 11.46 | 11.88 | 32824 | 3839.73 | 1.79% |
| 2025-04-02 | 11.60 | 11.70 | 0.07 | 0.60% | 11.52 | 11.85 | 24004 | 2809.56 | 1.31% |
| 2025-04-01 | 11.30 | 11.63 | 0.29 | 2.56% | 11.30 | 11.73 | 26295 | 3059.51 | 1.44% |
| 2025-03-31 | 11.50 | 11.34 | -0.23 | -1.99% | 11.11 | 11.52 | 19850 | 2246.33 | 1.08% |
| 2025-03-28 | 11.82 | 11.57 | -0.25 | -2.12% | 11.51 | 11.84 | 28093 | 3269.02 | 1.53% |
| 2025-03-27 | 11.55 | 11.82 | 0.16 | 1.37% | 11.46 | 11.86 | 34774 | 4085.83 | 1.90% |
| 2025-03-26 | 11.42 | 11.66 | 0.12 | 1.04% | 11.40 | 11.78 | 36232 | 4230.31 | 1.98% |
| 2025-03-25 | 11.27 | 11.54 | 0.16 | 1.41% | 11.12 | 11.72 | 34327 | 3927.72 | 1.87% |
| 2025-03-24 | 11.55 | 11.38 | -0.15 | -1.30% | 11.07 | 11.57 | 22361 | 2522.83 | 1.22% |
| 2025-03-21 | 11.70 | 11.53 | -0.22 | -1.87% | 11.43 | 11.77 | 18332 | 2120.16 | 1.00% |
| 2025-03-20 | 11.66 | 11.75 | 0.04 | 0.34% | 11.56 | 11.77 | 21310 | 2491.82 | 1.16% |
| 2025-03-19 | 11.71 | 11.71 | -0.01 | -0.09% | 11.62 | 11.75 | 17184 | 2007.42 | 0.94% |
| 2025-03-18 | 11.57 | 11.72 | 0.14 | 1.21% | 11.50 | 11.75 | 27424 | 3198.75 | 1.50% |
| 2025-03-17 | 11.66 | 11.58 | 0.07 | 0.61% | 11.42 | 11.66 | 15024 | 1734.72 | 0.82% |
| 2025-03-14 | 11.46 | 11.51 | 0.13 | 1.14% | 11.27 | 11.55 | 19888 | 2274.86 | 1.09% |
| 2025-03-13 | 11.46 | 11.38 | -0.05 | -0.44% | 11.16 | 11.49 | 20701 | 2333.73 | 1.13% |
| 2025-03-12 | 11.47 | 11.43 | -0.02 | -0.17% | 11.38 | 11.50 | 16538 | 1892.29 | 0.90% |
| 2025-03-11 | 11.31 | 11.45 | 0.00 | 0.00% | 11.25 | 11.45 | 15560 | 1764.15 | 0.85% |
| 2025-03-10 | 11.39 | 11.45 | 0.06 | 0.53% | 11.35 | 11.55 | 22652 | 2592.24 | 1.24% |
| 2025-03-07 | 11.42 | 11.39 | -0.10 | -0.87% | 11.32 | 11.51 | 17164 | 1958.46 | 0.94% |
| 2025-03-06 | 11.31 | 11.49 | 0.11 | 0.97% | 11.30 | 11.67 | 37299 | 4270.64 | 2.04% |
| 2025-03-05 | 11.33 | 11.38 | 0.06 | 0.53% | 11.15 | 11.45 | 24632 | 2779.14 | 1.34% |
| 2025-03-04 | 11.25 | 11.32 | 0.10 | 0.89% | 11.15 | 11.33 | 17542 | 1977.60 | 0.96% |
| 2025-03-03 | 11.25 | 11.22 | -0.01 | -0.09% | 11.11 | 11.41 | 29350 | 3302.94 | 1.60% |
| 2025-02-28 | 11.42 | 11.23 | -0.26 | -2.26% | 11.18 | 11.53 | 30439 | 3434.78 | 1.66% |
| 2025-02-27 | 11.72 | 11.49 | -0.25 | -2.13% | 11.35 | 11.78 | 45750 | 5256.60 | 2.50% |
| 2025-02-26 | 11.92 | 11.74 | -0.31 | -2.57% | 11.62 | 12.25 | 62663 | 7458.99 | 3.42% |
| 2025-02-25 | 11.59 | 12.05 | 0.32 | 2.73% | 11.47 | 12.38 | 100860 | 12102.12 | 5.51% |
| 2025-02-24 | 11.22 | 11.73 | 0.47 | 4.17% | 11.15 | 11.76 | 44638 | 5138.82 | 2.44% |
| 2025-02-21 | 11.40 | 11.26 | -0.16 | -1.40% | 11.22 | 11.52 | 23110 | 2607.31 | 1.26% |
| 2025-02-20 | 11.01 | 11.42 | 0.32 | 2.88% | 10.96 | 11.72 | 36384 | 4127.29 | 1.99% |
| 2025-02-19 | 10.89 | 11.10 | 0.10 | 0.91% | 10.83 | 11.10 | 10919 | 1198.04 | 0.60% |
| 2025-02-18 | 11.03 | 11.00 | -0.06 | -0.54% | 10.75 | 11.17 | 19819 | 2167.27 | 1.08% |
上证大盘股票行情在线 K线走势图
