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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 14.50 | 14.37 | -0.26 | -1.78% | 14.22 | 14.62 | 65068 | 9349.20 | 3.05% |
| 2025-05-23 | 14.36 | 14.63 | 0.43 | 3.03% | 14.36 | 14.98 | 115901 | 17048.41 | 5.43% |
| 2025-05-22 | 14.47 | 14.20 | -0.28 | -1.93% | 14.20 | 14.48 | 48051 | 6886.95 | 2.25% |
| 2025-05-21 | 14.47 | 14.48 | 0.01 | 0.07% | 14.36 | 14.62 | 46917 | 6807.58 | 2.20% |
| 2025-05-20 | 14.10 | 14.47 | 0.33 | 2.33% | 14.10 | 14.57 | 70096 | 10139.59 | 3.29% |
| 2025-05-19 | 14.18 | 14.14 | -0.11 | -0.77% | 13.93 | 14.25 | 53673 | 7549.00 | 2.52% |
| 2025-05-16 | 13.90 | 14.25 | 0.45 | 3.26% | 13.83 | 14.44 | 82243 | 11617.53 | 3.86% |
| 2025-05-15 | 13.69 | 13.80 | 0.09 | 0.66% | 13.55 | 13.88 | 34641 | 4753.81 | 1.62% |
| 2025-05-14 | 13.88 | 13.71 | -0.16 | -1.15% | 13.64 | 13.91 | 29285 | 4019.36 | 1.37% |
| 2025-05-13 | 13.96 | 13.87 | -0.01 | -0.07% | 13.83 | 14.04 | 31088 | 4329.53 | 1.46% |
| 2025-05-12 | 14.02 | 13.88 | -0.07 | -0.50% | 13.77 | 14.07 | 47911 | 6642.27 | 2.25% |
| 2025-05-09 | 14.01 | 13.95 | -0.15 | -1.06% | 13.92 | 14.19 | 36195 | 5089.12 | 1.70% |
| 2025-05-08 | 14.01 | 14.10 | 0.10 | 0.71% | 13.93 | 14.15 | 36882 | 5183.03 | 1.73% |
| 2025-05-07 | 14.10 | 14.00 | -0.02 | -0.14% | 13.85 | 14.20 | 49026 | 6885.86 | 2.30% |
| 2025-05-06 | 13.77 | 14.02 | 0.34 | 2.49% | 13.65 | 14.10 | 46125 | 6423.40 | 2.16% |
| 2025-04-30 | 13.69 | 13.68 | 0.00 | 0.00% | 13.57 | 13.82 | 36062 | 4932.62 | 1.69% |
| 2025-04-29 | 13.43 | 13.68 | 0.16 | 1.18% | 13.39 | 13.78 | 38083 | 5207.18 | 1.79% |
| 2025-04-28 | 13.86 | 13.52 | -0.38 | -2.73% | 13.34 | 13.88 | 45723 | 6183.72 | 2.14% |
| 2025-04-25 | 14.02 | 13.90 | -0.13 | -0.93% | 13.65 | 14.10 | 58637 | 8130.17 | 2.75% |
| 2025-04-24 | 13.77 | 14.03 | 0.20 | 1.45% | 13.77 | 14.17 | 56542 | 7943.41 | 2.65% |
| 2025-04-23 | 13.89 | 13.83 | 0.08 | 0.58% | 13.71 | 13.97 | 38086 | 5275.62 | 1.79% |
| 2025-04-22 | 13.56 | 13.75 | 0.18 | 1.33% | 13.54 | 13.86 | 52154 | 7161.14 | 2.44% |
| 2025-04-21 | 13.32 | 13.57 | 0.25 | 1.88% | 13.12 | 13.67 | 60356 | 8143.23 | 2.83% |
| 2025-04-18 | 13.50 | 13.32 | -0.03 | -0.22% | 13.28 | 14.11 | 75620 | 10257.22 | 3.55% |
| 2025-04-17 | 13.22 | 13.35 | 0.05 | 0.38% | 13.15 | 13.42 | 32363 | 4317.02 | 1.52% |
| 2025-04-16 | 13.64 | 13.30 | -0.44 | -3.20% | 13.13 | 13.70 | 49461 | 6633.97 | 2.32% |
| 2025-04-15 | 13.30 | 13.74 | 0.51 | 3.85% | 13.23 | 14.13 | 80340 | 10968.47 | 3.77% |
| 2025-04-14 | 13.08 | 13.23 | 0.31 | 2.40% | 12.96 | 13.47 | 48931 | 6484.46 | 2.29% |
| 2025-04-11 | 12.84 | 12.92 | -0.01 | -0.08% | 12.81 | 13.16 | 51754 | 6722.50 | 2.43% |
| 2025-04-10 | 12.80 | 12.93 | 0.51 | 4.11% | 12.70 | 13.25 | 79458 | 10325.59 | 3.72% |
| 2025-04-09 | 12.30 | 12.42 | -0.24 | -1.90% | 11.40 | 12.47 | 108006 | 12918.00 | 5.06% |
| 2025-04-08 | 13.17 | 12.66 | -0.78 | -5.80% | 12.28 | 13.39 | 126787 | 16171.06 | 5.94% |
上证大盘股票行情在线 K线走势图
