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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.53 | 11.83 | 11.52 | 11.78 | +2.08% | 0.27 | 1.26% |
| 2025-06-23 | 11.21 | 11.57 | 11.21 | 11.54 | +1.58% | 0.21 | 0.98% |
| 2025-06-20 | 11.33 | 11.49 | 11.24 | 11.36 | +0.26% | 0.20 | 0.95% |
| 2025-06-19 | 11.53 | 11.62 | 11.28 | 11.33 | -1.99% | 0.27 | 1.31% |
| 2025-06-18 | 11.77 | 11.82 | 11.49 | 11.56 | -2.20% | 0.37 | 1.72% |
| 2025-06-17 | 11.88 | 11.96 | 11.74 | 11.82 | -0.76% | 0.38 | 1.74% |
| 2025-06-16 | 11.90 | 12.12 | 11.87 | 11.91 | -0.42% | 0.40 | 1.81% |
| 2025-06-13 | 12.17 | 12.48 | 11.89 | 11.96 | -2.29% | 0.60 | 2.69% |
| 2025-06-12 | 12.20 | 12.32 | 12.15 | 12.24 | -0.16% | 0.34 | 1.53% |
| 2025-06-11 | 12.31 | 12.33 | 12.12 | 12.26 | -0.08% | 0.43 | 1.91% |
| 2025-06-10 | 12.40 | 12.49 | 12.12 | 12.27 | -1.76% | 0.79 | 3.51% |
| 2025-06-09 | 12.03 | 12.49 | 11.99 | 12.49 | +3.82% | 1.30 | 5.77% |
| 2025-06-06 | 12.02 | 12.12 | 11.81 | 12.03 | -0.08% | 0.49 | 2.20% |
| 2025-06-05 | 11.94 | 12.14 | 11.68 | 12.04 | +0.58% | 0.77 | 3.50% |
| 2025-06-04 | 12.06 | 12.19 | 11.92 | 11.97 | -0.90% | 0.66 | 2.99% |
| 2025-06-03 | 11.45 | 12.44 | 11.45 | 12.08 | +3.48% | 1.09 | 4.89% |
| 2025-05-30 | 11.93 | 12.04 | 11.61 | 11.67 | -2.16% | 0.97 | 4.47% |
| 2025-05-29 | 11.89 | 12.17 | 11.75 | 11.93 | -0.50% | 1.27 | 5.73% |
| 2025-05-28 | 12.19 | 12.25 | 11.80 | 11.99 | -2.18% | 1.63 | 7.37% |
| 2025-05-27 | 11.60 | 12.83 | 11.37 | 12.26 | +5.09% | 2.43 | 10.80% |