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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.19 | 13.58 | 13.01 | 13.42 | +2.60% | 1.20 | 4.93% |
| 2025-08-18 | 12.89 | 13.20 | 12.76 | 13.08 | +2.35% | 0.98 | 4.09% |
| 2025-08-15 | 12.43 | 13.12 | 12.40 | 12.78 | +3.06% | 0.65 | 2.78% |
| 2025-08-14 | 12.68 | 12.75 | 12.40 | 12.40 | -2.05% | 0.41 | 1.80% |
| 2025-08-13 | 12.82 | 12.92 | 12.61 | 12.66 | -0.63% | 0.36 | 1.56% |
| 2025-08-12 | 12.81 | 12.99 | 12.71 | 12.74 | -0.55% | 0.45 | 1.93% |
| 2025-08-11 | 12.78 | 12.92 | 12.66 | 12.81 | +0.47% | 0.46 | 1.95% |
| 2025-08-08 | 12.69 | 12.77 | 12.49 | 12.75 | +0.47% | 0.55 | 2.39% |
| 2025-08-07 | 12.72 | 12.81 | 12.62 | 12.69 | -0.47% | 0.42 | 1.79% |
| 2025-08-06 | 12.68 | 12.77 | 12.56 | 12.75 | +0.55% | 0.43 | 1.85% |
| 2025-08-05 | 12.65 | 12.74 | 12.58 | 12.68 | +0.24% | 0.44 | 1.91% |
| 2025-08-04 | 12.56 | 12.71 | 12.40 | 12.65 | +0.96% | 0.50 | 2.17% |
| 2025-08-01 | 12.23 | 12.66 | 12.18 | 12.53 | +2.87% | 0.72 | 3.15% |
| 2025-07-31 | 12.32 | 12.42 | 12.11 | 12.18 | -1.46% | 0.39 | 1.76% |
| 2025-07-30 | 12.38 | 12.58 | 12.23 | 12.36 | -0.24% | 0.44 | 1.93% |
| 2025-07-29 | 12.50 | 12.56 | 12.23 | 12.39 | -0.88% | 0.45 | 1.99% |
| 2025-07-28 | 12.58 | 12.62 | 12.44 | 12.50 | -0.08% | 0.43 | 1.90% |
| 2025-07-25 | 12.38 | 12.56 | 12.32 | 12.51 | +1.05% | 0.63 | 2.77% |
| 2025-07-24 | 12.33 | 12.48 | 12.32 | 12.38 | +0.24% | 0.54 | 2.40% |
| 2025-07-23 | 12.56 | 12.56 | 12.30 | 12.35 | -1.67% | 0.71 | 3.13% |