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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.44 | 11.86 | 11.44 | 11.66 | +0.51% | 1.34 | 6.18% |
| 2025-05-23 | 11.10 | 12.22 | 11.03 | 11.60 | +4.46% | 1.90 | 8.76% |
| 2025-05-22 | 11.22 | 11.52 | 11.07 | 11.11 | -1.75% | 0.32 | 1.56% |
| 2025-05-21 | 11.42 | 11.44 | 11.22 | 11.31 | -0.61% | 0.20 | 0.94% |
| 2025-05-20 | 11.29 | 11.39 | 11.24 | 11.38 | +1.14% | 0.26 | 1.22% |
| 2025-05-19 | 11.24 | 11.33 | 11.11 | 11.25 | +0.53% | 0.24 | 1.15% |
| 2025-05-16 | 11.14 | 11.28 | 11.07 | 11.19 | +0.27% | 0.25 | 1.21% |
| 2025-05-15 | 11.16 | 11.27 | 11.02 | 11.16 | +0.09% | 0.24 | 1.18% |
| 2025-05-14 | 11.17 | 11.18 | 11.02 | 11.15 | -0.18% | 0.22 | 1.08% |
| 2025-05-13 | 11.24 | 11.29 | 11.07 | 11.17 | -0.27% | 0.25 | 1.20% |
| 2025-05-12 | 11.37 | 11.37 | 11.09 | 11.20 | +0.53% | 0.22 | 1.08% |
| 2025-05-09 | 11.24 | 11.29 | 11.09 | 11.14 | -0.27% | 0.24 | 1.17% |
| 2025-05-08 | 11.06 | 11.26 | 10.96 | 11.17 | +0.27% | 0.25 | 1.21% |
| 2025-05-07 | 10.99 | 11.19 | 10.94 | 11.14 | +1.63% | 0.25 | 1.21% |
| 2025-05-06 | 10.88 | 10.98 | 10.73 | 10.96 | +2.22% | 0.27 | 1.34% |