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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.78 | 13.00 | 12.78 | 12.87 | 0.00% | 0.24 | 1.01% |
| 2026-04-20 | 12.92 | 12.94 | 12.74 | 12.87 | +0.55% | 0.28 | 1.21% |
| 2026-04-17 | 12.79 | 12.89 | 12.65 | 12.80 | 0.00% | 0.29 | 1.22% |
| 2026-04-16 | 12.46 | 12.87 | 12.30 | 12.80 | +3.31% | 0.31 | 1.33% |
| 2026-04-15 | 12.56 | 12.56 | 12.33 | 12.39 | -1.35% | 0.30 | 1.31% |
| 2026-04-14 | 12.81 | 12.82 | 12.33 | 12.56 | -1.02% | 0.34 | 1.50% |
| 2026-04-13 | 12.71 | 12.92 | 12.47 | 12.69 | -1.25% | 0.29 | 1.27% |
| 2026-04-10 | 12.72 | 12.95 | 12.60 | 12.85 | +1.58% | 0.25 | 1.05% |
| 2026-04-09 | 12.99 | 13.02 | 12.59 | 12.65 | -2.62% | 0.29 | 1.22% |
| 2026-04-08 | 12.70 | 13.02 | 12.56 | 12.99 | +4.25% | 0.55 | 2.32% |
| 2026-04-07 | 11.89 | 12.53 | 11.88 | 12.46 | +4.44% | 0.43 | 1.92% |
| 2026-04-03 | 12.55 | 12.60 | 11.86 | 11.93 | -5.02% | 0.34 | 1.55% |
| 2026-04-02 | 12.79 | 12.87 | 12.38 | 12.56 | -2.03% | 0.31 | 1.35% |
| 2026-04-01 | 12.82 | 12.97 | 12.72 | 12.82 | +1.02% | 0.29 | 1.23% |
| 2026-03-31 | 12.89 | 13.06 | 12.61 | 12.69 | -1.55% | 0.32 | 1.34% |
| 2026-03-30 | 12.63 | 12.93 | 12.50 | 12.89 | +1.90% | 0.39 | 1.68% |
| 2026-03-27 | 12.16 | 12.73 | 12.16 | 12.65 | +2.60% | 0.39 | 1.68% |
| 2026-03-26 | 12.41 | 12.61 | 12.19 | 12.33 | -0.48% | 0.28 | 1.23% |
| 2026-03-25 | 12.19 | 12.52 | 12.19 | 12.39 | +1.72% | 0.33 | 1.44% |
| 2026-03-24 | 11.83 | 12.21 | 11.50 | 12.18 | +5.55% | 0.41 | 1.90% |