当前位置: 爱股网 > 股票行情 > 美思德(603041)股票行情

美思德(603041)股票行情

美思德(603041)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.41	12.33	-0.06	-0.48%	12.19	12.61	22603	2799.57	1.23%
2026-03-25	12.19	12.39	0.21	1.72%	12.19	12.52	26380	3270.03	1.44%
2026-03-24	11.83	12.18	0.64	5.55%	11.50	12.21	34831	4129.05	1.90%
2026-03-23	12.15	11.54	-0.74	-6.03%	11.35	12.15	51180	6024.67	2.79%
2026-03-20	12.71	12.28	-0.55	-4.29%	12.19	12.95	45027	5622.77	2.46%
2026-03-19	13.40	12.83	-0.61	-4.54%	12.74	13.40	37498	4872.03	2.05%
2026-03-18	13.09	13.44	0.29	2.21%	13.08	13.46	24028	3183.85	1.31%
2026-03-17	13.47	13.15	-0.33	-2.45%	13.15	13.66	34234	4590.39	1.87%
2026-03-16	13.38	13.48	-0.08	-0.59%	13.31	13.78	39634	5347.67	2.16%
2026-03-13	13.36	13.56	0.25	1.88%	13.29	13.75	33742	4589.32	1.84%
2026-03-12	13.55	13.31	-0.19	-1.41%	13.29	13.55	20429	2741.89	1.12%
2026-03-11	13.53	13.50	-0.03	-0.22%	13.40	13.64	23077	3114.91	1.26%
2026-03-10	13.41	13.53	0.29	2.19%	13.27	13.54	22515	3027.85	1.23%
2026-03-09	13.28	13.24	-0.17	-1.27%	13.08	13.46	32293	4272.98	1.76%
2026-03-06	13.01	13.41	0.46	3.55%	12.81	13.48	39272	5214.65	2.14%
2026-03-05	13.17	12.95	0.04	0.31%	12.87	13.23	23985	3128.02	1.31%
2026-03-04	12.82	12.91	-0.03	-0.23%	12.78	13.14	32151	4165.16	1.76%
2026-03-03	13.45	12.94	-0.46	-3.43%	12.94	13.70	38524	5096.50	2.10%
2026-03-02	13.46	13.40	-0.30	-2.19%	13.06	13.69	45563	6088.00	2.49%
2026-02-27	13.67	13.70	0.05	0.37%	13.55	13.99	36431	4996.89	1.99%
2026-02-26	13.70	13.65	0.05	0.37%	13.53	13.78	28262	3858.32	1.54%
2026-02-25	13.58	13.60	0.03	0.22%	13.52	13.69	26920	3667.30	1.47%
2026-02-24	13.35	13.57	0.26	1.95%	13.35	13.60	30666	4143.88	1.67%
2026-02-13	13.28	13.31	0.00	0.00%	13.25	13.44	20818	2780.68	1.14%
2026-02-12	13.58	13.31	-0.21	-1.55%	13.24	13.58	31743	4242.15	1.73%
2026-02-11	13.50	13.52	0.10	0.75%	13.38	13.65	23585	3193.62	1.29%
2026-02-10	13.52	13.42	-0.10	-0.74%	13.38	13.56	34127	4594.06	1.86%
2026-02-09	13.36	13.52	0.23	1.73%	13.30	13.52	32337	4344.48	1.77%
2026-02-06	13.20	13.29	0.09	0.68%	13.12	13.44	26026	3465.10	1.42%
2026-02-05	13.16	13.20	0.04	0.30%	13.10	13.35	24782	3282.85	1.35%
2026-02-04	13.16	13.16	0.00	0.00%	13.00	13.27	28574	3755.34	1.56%
2026-02-03	12.88	13.16	0.36	2.81%	12.84	13.18	38731	5067.80	2.11%
2026-02-02	13.17	12.80	-0.33	-2.51%	12.78	13.18	37920	4942.50	2.07%
2026-01-30	12.85	13.13	0.27	2.10%	12.73	13.15	40626	5272.18	2.22%
2026-01-29	12.80	12.86	0.01	0.08%	12.75	13.06	29505	3812.36	1.61%
2026-01-28	13.07	12.85	-0.22	-1.68%	12.80	13.10	25294	3260.13	1.38%
2026-01-27	13.04	13.07	0.03	0.23%	12.64	13.10	34503	4456.93	1.88%
2026-01-26	13.11	13.04	-0.06	-0.46%	12.94	13.17	26108	3405.12	1.43%
2026-01-23	13.04	13.10	0.07	0.54%	12.93	13.12	25123	3277.48	1.37%
2026-01-22	12.98	13.03	0.05	0.39%	12.91	13.12	24154	3148.20	1.32%
2026-01-21	12.80	12.98	0.18	1.41%	12.66	13.03	30745	3955.81	1.68%
2026-01-20	12.70	12.80	0.14	1.11%	12.65	12.89	38534	4926.11	2.10%
2026-01-19	12.42	12.66	0.25	2.01%	12.42	12.66	28511	3583.45	1.56%
2026-01-16	12.56	12.41	-0.11	-0.88%	12.36	12.58	22363	2781.82	1.22%
2026-01-15	12.36	12.52	0.07	0.56%	12.32	12.57	33683	4198.41	1.84%
2026-01-14	12.53	12.45	-0.04	-0.32%	12.27	12.81	42686	5341.52	2.33%
2026-01-13	12.40	12.49	0.09	0.73%	12.26	12.56	37096	4627.85	2.03%
2026-01-12	12.30	12.40	0.10	0.81%	12.22	12.46	30307	3741.31	1.65%
2026-01-09	12.13	12.30	0.12	0.99%	12.13	12.30	22707	2772.90	1.24%
2026-01-08	12.10	12.18	0.15	1.25%	12.01	12.22	20229	2455.70	1.10%
2026-01-07	12.23	12.03	-0.17	-1.39%	12.02	12.23	25974	3142.90	1.42%
2026-01-06	12.17	12.20	0.03	0.25%	12.06	12.31	22930	2799.05	1.25%
2026-01-05	12.05	12.17	0.12	1.00%	12.02	12.30	22930	2794.12	1.25%
2025-12-31	12.03	12.05	0.02	0.17%	11.85	12.11	15600	1868.02	0.85%
2025-12-30	12.10	12.03	-0.08	-0.66%	11.96	12.14	17115	2064.31	0.93%
2025-12-29	12.15	12.11	0.01	0.08%	11.95	12.32	21651	2612.11	1.18%
2025-12-26	12.15	12.10	-0.10	-0.82%	12.10	12.54	23920	2928.20	1.31%
2025-12-25	12.13	12.20	0.12	0.99%	12.08	12.26	13912	1694.32	0.76%
2025-12-24	12.04	12.08	0.04	0.33%	11.99	12.16	13979	1690.50	0.76%
2025-12-23	12.08	12.04	0.05	0.42%	11.93	12.12	17083	2049.04	0.93%
2025-12-22	12.15	11.99	-0.12	-0.99%	11.97	12.21	22675	2737.08	1.24%
2025-12-19	11.78	12.11	0.38	3.24%	11.77	12.15	21339	2559.69	1.17%
2025-12-18	11.60	11.73	0.13	1.12%	11.48	11.86	25391	2990.28	1.39%
2025-12-17	11.46	11.60	0.14	1.22%	11.31	11.62	19928	2287.75	1.09%
2025-12-16	11.73	11.46	-0.32	-2.72%	11.44	11.73	23196	2681.04	1.27%
2025-12-15	11.57	11.78	0.21	1.82%	11.45	11.80	22487	2625.18	1.23%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58