美思德 sh.603041
13.92
+2.50%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.49 | 13.97 | 13.41 | 13.92 | +2.50% | 0.56 | 2.23% |
| 2026-05-21 | 14.57 | 14.57 | 13.40 | 13.58 | -5.69% | 1.09 | 4.27% |
| 2026-05-20 | 14.13 | 14.40 | 13.86 | 14.40 | +1.62% | 0.57 | 2.22% |
| 2026-05-19 | 14.29 | 14.37 | 13.98 | 14.17 | -0.98% | 0.44 | 1.72% |
| 2026-05-18 | 14.22 | 14.40 | 13.82 | 14.31 | -0.35% | 0.69 | 2.65% |
| 2026-05-15 | 13.82 | 14.47 | 13.80 | 14.36 | +3.24% | 0.72 | 2.76% |
| 2026-05-14 | 13.89 | 14.11 | 13.79 | 13.91 | +0.14% | 0.37 | 1.46% |
| 2026-05-13 | 13.75 | 14.10 | 13.74 | 13.89 | +0.73% | 0.56 | 2.20% |
| 2026-05-12 | 14.12 | 14.15 | 13.70 | 13.79 | -2.41% | 0.42 | 1.66% |
| 2026-05-11 | 14.16 | 14.19 | 13.91 | 14.13 | +0.07% | 0.46 | 1.77% |
| 2026-05-08 | 14.10 | 14.17 | 13.99 | 14.12 | +0.79% | 0.38 | 1.49% |
| 2026-05-07 | 14.08 | 14.20 | 13.90 | 14.01 | -0.36% | 0.68 | 2.65% |
| 2026-05-06 | 14.12 | 14.40 | 13.92 | 14.06 | -0.42% | 0.90 | 3.48% |
| 2026-04-30 | 13.87 | 14.28 | 13.86 | 14.12 | +1.44% | 0.83 | 3.22% |
| 2026-04-29 | 13.79 | 14.05 | 13.59 | 13.92 | +0.87% | 0.70 | 2.74% |
| 2026-04-28 | 13.54 | 13.93 | 13.53 | 13.80 | +0.80% | 0.76 | 2.99% |
| 2026-04-27 | 13.30 | 13.74 | 13.20 | 13.69 | +3.32% | 0.92 | 3.71% |
| 2026-04-24 | 12.83 | 13.33 | 12.81 | 13.25 | +3.27% | 0.76 | 3.15% |
| 2026-04-23 | 12.82 | 12.99 | 12.70 | 12.83 | 0.00% | 0.27 | 1.16% |
| 2026-04-22 | 12.78 | 13.00 | 12.74 | 12.83 | -0.31% | 0.25 | 1.07% |