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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.66 | 12.74 | 12.50 | 12.56 | -1.80% | 0.90 | 3.92% |
| 2025-07-21 | 12.70 | 12.90 | 12.54 | 12.79 | -0.08% | 1.55 | 6.65% |
| 2025-07-18 | 12.20 | 13.40 | 12.15 | 12.80 | +5.09% | 2.17 | 9.15% |
| 2025-07-17 | 12.24 | 12.29 | 12.11 | 12.18 | -0.33% | 0.23 | 1.02% |
| 2025-07-16 | 12.03 | 12.36 | 11.98 | 12.22 | +1.66% | 0.43 | 1.94% |
| 2025-07-15 | 12.21 | 12.37 | 11.96 | 12.02 | -1.88% | 0.36 | 1.63% |
| 2025-07-14 | 12.19 | 12.29 | 12.00 | 12.25 | +0.99% | 0.38 | 1.68% |
| 2025-07-11 | 12.55 | 12.55 | 12.11 | 12.13 | -1.70% | 0.59 | 2.61% |
| 2025-07-10 | 12.10 | 12.43 | 12.08 | 12.34 | +1.98% | 0.66 | 2.93% |
| 2025-07-09 | 12.10 | 12.13 | 12.02 | 12.10 | 0.00% | 0.27 | 1.22% |
| 2025-07-08 | 12.10 | 12.12 | 12.00 | 12.10 | +0.25% | 0.30 | 1.35% |
| 2025-07-07 | 11.90 | 12.08 | 11.83 | 12.07 | +1.34% | 0.24 | 1.07% |
| 2025-07-04 | 12.07 | 12.10 | 11.88 | 11.91 | -1.65% | 0.25 | 1.15% |
| 2025-07-03 | 12.10 | 12.16 | 11.96 | 12.11 | +0.08% | 0.28 | 1.27% |
| 2025-07-02 | 12.00 | 12.20 | 11.96 | 12.10 | +1.43% | 0.46 | 2.09% |
| 2025-07-01 | 11.90 | 11.95 | 11.75 | 11.93 | +0.59% | 0.32 | 1.46% |
| 2025-06-30 | 11.76 | 11.88 | 11.75 | 11.86 | +0.76% | 0.18 | 0.83% |
| 2025-06-27 | 11.74 | 11.80 | 11.68 | 11.77 | +0.68% | 0.20 | 0.94% |
| 2025-06-26 | 11.75 | 11.87 | 11.66 | 11.69 | -0.60% | 0.22 | 1.02% |
| 2025-06-25 | 11.89 | 11.89 | 11.62 | 11.76 | -0.17% | 0.34 | 1.59% |