美诺华(603538)股票行情
美诺华(603538)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 |
|---|
| 2025-09-16 | 24.14 | 23.99 | -0.16 | -0.66% | 23.72 | 24.24 | 74371 | 17826.65 | 3.45% |
| 2025-09-15 | 24.17 | 24.15 | -0.34 | -1.39% | 24.11 | 24.69 | 81868 | 19888.35 | 3.80% |
| 2025-09-12 | 24.65 | 24.49 | -0.06 | -0.24% | 23.90 | 24.88 | 132493 | 32320.73 | 6.15% |
| 2025-09-11 | 23.94 | 24.55 | 0.16 | 0.66% | 22.80 | 24.59 | 148812 | 35503.62 | 6.91% |
| 2025-09-10 | 24.70 | 24.39 | -0.48 | -1.93% | 24.30 | 25.20 | 91298 | 22456.16 | 4.24% |
| 2025-09-09 | 25.85 | 24.87 | -0.85 | -3.30% | 24.79 | 25.85 | 95239 | 24048.50 | 4.42% |
| 2025-09-08 | 25.00 | 25.72 | 0.49 | 1.94% | 25.00 | 26.24 | 124015 | 31888.67 | 5.76% |
| 2025-09-05 | 24.55 | 25.23 | 0.76 | 3.11% | 24.12 | 25.27 | 111844 | 27817.06 | 5.19% |
| 2025-09-04 | 25.17 | 24.47 | -0.48 | -1.92% | 24.02 | 25.38 | 122392 | 30407.20 | 5.68% |
| 2025-09-03 | 25.63 | 24.95 | -0.69 | -2.69% | 24.81 | 26.20 | 109462 | 27835.35 | 5.08% |
| 2025-09-02 | 26.78 | 25.64 | -1.14 | -4.26% | 25.48 | 26.78 | 158748 | 41263.10 | 7.37% |
| 2025-09-01 | 25.61 | 26.78 | 0.74 | 2.84% | 25.52 | 27.96 | 230019 | 61260.16 | 10.68% |
| 2025-08-29 | 25.50 | 26.04 | 0.00 | 0.00% | 24.89 | 26.30 | 185485 | 47546.66 | 8.61% |
| 2025-08-28 | 27.92 | 26.04 | -2.32 | -8.18% | 25.52 | 27.92 | 387853 | 101744.93 | 18.01% |
| 2025-08-27 | 27.94 | 28.36 | 0.98 | 3.58% | 27.60 | 29.19 | 371661 | 105628.23 | 17.25% |
| 2025-08-26 | 27.49 | 27.38 | 0.09 | 0.33% | 26.65 | 27.85 | 236987 | 64579.00 | 11.00% |
| 2025-08-25 | 26.65 | 27.29 | 0.16 | 0.59% | 26.49 | 27.66 | 219758 | 59631.25 | 10.20% |
| 2025-08-22 | 27.30 | 27.13 | 0.01 | 0.04% | 26.76 | 27.39 | 141137 | 38151.42 | 6.55% |
| 2025-08-21 | 27.51 | 27.12 | -0.65 | -2.34% | 27.01 | 27.85 | 174639 | 47716.23 | 8.11% |
| 2025-08-20 | 28.49 | 27.77 | -1.26 | -4.34% | 27.27 | 29.55 | 315993 | 88958.00 | 14.67% |
| 2025-08-19 | 28.48 | 29.03 | 0.55 | 1.93% | 28.38 | 31.12 | 416963 | 123847.56 | 19.36% |
| 2025-08-18 | 28.46 | 28.48 | 0.03 | 0.11% | 27.75 | 29.25 | 277066 | 78945.31 | 12.86% |
| 2025-08-15 | 28.72 | 28.45 | 0.05 | 0.18% | 27.40 | 28.88 | 307128 | 86566.49 | 14.26% |
| 2025-08-14 | 29.70 | 28.40 | -1.38 | -4.63% | 28.38 | 31.15 | 371208 | 108432.64 | 17.23% |
| 2025-08-13 | 28.92 | 29.78 | 1.11 | 3.87% | 28.92 | 30.47 | 391704 | 116179.88 | 18.19% |
| 2025-08-12 | 28.98 | 28.67 | -0.01 | -0.03% | 27.78 | 29.70 | 342593 | 97351.91 | 15.91% |
| 2025-08-11 | 26.99 | 28.68 | 2.61 | 10.01% | 26.62 | 28.68 | 514665 | 142627.09 | 23.89% |
| 2025-08-08 | 23.90 | 26.07 | 2.37 | 10.00% | 23.90 | 26.07 | 514286 | 130752.78 | 23.88% |
| 2025-08-07 | 24.77 | 23.70 | -1.32 | -5.28% | 23.44 | 25.19 | 289418 | 69652.30 | 13.44% |
| 2025-08-06 | 25.91 | 25.02 | -1.51 | -5.69% | 24.62 | 26.80 | 405158 | 102675.50 | 18.81% |
| 2025-08-05 | 24.89 | 26.53 | 1.62 | 6.50% | 24.84 | 27.40 | 457327 | 122935.90 | 21.23% |
| 2025-08-04 | 26.10 | 24.91 | -1.41 | -5.36% | 24.40 | 26.58 | 269114 | 67331.50 | 12.49% |
| 2025-08-01 | 25.79 | 26.32 | 0.37 | 1.43% | 25.40 | 27.44 | 265472 | 70412.83 | 12.32% |
| 2025-07-31 | 26.10 | 25.95 | -0.48 | -1.82% | 25.70 | 26.99 | 233173 | 61448.70 | 10.83% |
| 2025-07-30 | 27.10 | 26.43 | -1.26 | -4.55% | 26.19 | 27.93 | 284659 | 76912.17 | 13.22% |
| 2025-07-29 | 26.05 | 27.69 | 1.79 | 6.91% | 24.90 | 27.70 | 390474 | 102430.39 | 18.13% |
| 2025-07-28 | 25.81 | 25.90 | -0.04 | -0.15% | 25.47 | 26.28 | 229539 | 59298.03 | 10.66% |
| 2025-07-25 | 26.31 | 25.94 | -0.51 | -1.93% | 25.70 | 27.56 | 310695 | 83072.31 | 14.42% |
| 2025-07-24 | 25.70 | 26.45 | 0.67 | 2.60% | 25.60 | 26.97 | 329560 | 87202.89 | 15.30% |
| 2025-07-23 | 24.07 | 25.78 | 1.04 | 4.20% | 24.07 | 26.50 | 342609 | 88101.86 | 15.91% |
| 2025-07-22 | 25.03 | 24.74 | -0.73 | -2.87% | 24.71 | 25.96 | 292042 | 73888.87 | 13.56% |
| 2025-07-21 | 23.55 | 25.47 | 1.24 | 5.12% | 23.55 | 25.59 | 344684 | 85470.14 | 16.00% |
| 2025-07-18 | 24.14 | 24.23 | -0.10 | -0.41% | 23.46 | 24.66 | 254960 | 61180.43 | 11.84% |
| 2025-07-17 | 24.35 | 24.33 | -0.52 | -2.09% | 24.21 | 24.86 | 303948 | 74296.11 | 14.11% |
| 2025-07-16 | 23.18 | 24.85 | 1.59 | 6.84% | 22.38 | 25.29 | 455544 | 108603.52 | 21.15% |
| 2025-07-15 | 22.70 | 23.26 | 0.34 | 1.48% | 22.57 | 24.25 | 298842 | 69256.41 | 13.87% |
| 2025-07-14 | 22.88 | 22.92 | -0.16 | -0.69% | 22.26 | 23.28 | 267929 | 60920.81 | 12.44% |
| 2025-07-11 | 23.80 | 23.08 | -1.08 | -4.47% | 23.01 | 24.58 | 338400 | 79613.39 | 15.71% |
| 2025-07-10 | 23.31 | 24.16 | 0.86 | 3.69% | 22.58 | 24.91 | 448460 | 107432.62 | 20.82% |
| 2025-07-09 | 23.40 | 23.30 | -0.19 | -0.81% | 22.98 | 23.96 | 345679 | 81095.78 | 16.05% |
| 2025-07-08 | 24.40 | 23.49 | -1.26 | -5.09% | 23.01 | 25.23 | 466576 | 110555.66 | 21.66% |
| 2025-07-07 | 25.72 | 24.75 | -0.70 | -2.75% | 24.49 | 26.27 | 491923 | 124767.20 | 22.84% |
| 2025-07-04 | 27.24 | 25.45 | -0.05 | -0.20% | 25.20 | 28.00 | 728795 | 193111.47 | 34.17% |
| 2025-07-03 | 23.03 | 25.50 | 2.32 | 10.01% | 22.02 | 25.50 | 405173 | 98308.79 | 18.99% |
| 2025-07-02 | 21.32 | 23.18 | 2.11 | 10.01% | 21.15 | 23.18 | 525460 | 120332.81 | 24.63% |
| 2025-07-01 | 19.78 | 21.07 | 1.36 | 6.90% | 19.55 | 21.50 | 349356 | 72020.66 | 16.38% |
| 2025-06-30 | 19.60 | 19.71 | 0.07 | 0.36% | 19.11 | 19.93 | 181022 | 35361.32 | 8.49% |
| 2025-06-27 | 20.19 | 19.64 | -0.78 | -3.82% | 19.60 | 20.35 | 202591 | 40310.63 | 9.50% |
| 2025-06-26 | 19.32 | 20.42 | 0.82 | 4.18% | 18.80 | 20.50 | 343659 | 67768.01 | 16.11% |
| 2025-06-25 | 20.00 | 19.60 | -0.81 | -3.97% | 19.33 | 20.79 | 336393 | 67169.74 | 15.77% |
| 2025-06-24 | 20.90 | 20.46 | 0.15 | 0.74% | 19.89 | 21.44 | 438982 | 89996.75 | 20.58% |
| 2025-06-23 | 18.40 | 20.31 | 1.85 | 10.02% | 18.19 | 20.31 | 394455 | 75984.78 | 18.49% |
| 2025-06-20 | 16.76 | 18.46 | 1.68 | 10.01% | 16.76 | 18.46 | 265503 | 47402.41 | 12.45% |
| 2025-06-19 | 16.95 | 16.78 | -0.33 | -1.93% | 16.72 | 17.40 | 227981 | 38824.24 | 10.69% |
| 2025-06-18 | 17.27 | 17.11 | -0.51 | -2.89% | 17.00 | 18.35 | 290012 | 50569.86 | 13.60% |
| 2025-06-17 | 20.00 | 17.62 | -1.54 | -8.04% | 17.37 | 20.53 | 463706 | 88442.05 | 21.74% |
| 2025-06-16 | 18.11 | 19.16 | 0.41 | 2.19% | 18.10 | 19.93 | 373798 | 71331.81 | 17.52% |
| 2025-06-13 | 17.53 | 18.75 | 0.90 | 5.04% | 17.35 | 19.64 | 460929 | 84361.66 | 21.61% |
| 2025-06-12 | 17.00 | 17.85 | 0.75 | 4.39% | 16.86 | 18.24 | 390813 | 68382.41 | 18.32% |
| 2025-06-11 | 17.51 | 17.10 | -0.47 | -2.68% | 16.95 | 18.03 | 360090 | 62529.25 | 16.88% |
| 2025-06-10 | 17.64 | 17.57 | 0.81 | 4.83% | 17.50 | 18.44 | 598233 | 107490.49 | 28.04% |
| 2025-06-09 | 15.30 | 16.76 | 1.52 | 9.97% | 15.26 | 16.76 | 157302 | 25847.65 | 7.37% |
| 2025-06-06 | 15.20 | 15.24 | -0.02 | -0.13% | 15.07 | 15.37 | 72014 | 10931.93 | 3.38% |
| 2025-06-05 | 15.43 | 15.26 | -0.27 | -1.74% | 15.10 | 15.60 | 110856 | 16903.39 | 5.20% |
| 2025-06-04 | 15.86 | 15.53 | 0.01 | 0.06% | 15.41 | 15.95 | 143984 | 22511.40 | 6.75% |
| 2025-06-03 | 15.04 | 15.52 | 0.52 | 3.47% | 14.88 | 15.78 | 169706 | 26231.15 | 7.96% |
| 2025-05-30 | 15.20 | 15.00 | -0.36 | -2.34% | 15.00 | 15.84 | 149803 | 22885.96 | 7.02% |
| 2025-05-29 | 14.90 | 15.36 | 0.38 | 2.54% | 14.78 | 15.36 | 196622 | 29727.25 | 9.22% |
| 2025-05-28 | 14.54 | 14.98 | 0.45 | 3.10% | 14.40 | 15.40 | 155078 | 23122.43 | 7.27% |
| 2025-05-27 | 14.37 | 14.53 | 0.16 | 1.11% | 14.29 | 14.55 | 63652 | 9197.34 | 2.98% |
上证大盘股票行情在线 K线走势图
