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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.15 | 12.15 | 11.35 | 11.54 | -6.03% | 0.60 | 2.79% |
| 2026-03-20 | 12.71 | 12.95 | 12.19 | 12.28 | -4.29% | 0.56 | 2.46% |
| 2026-03-19 | 13.40 | 13.40 | 12.74 | 12.83 | -4.54% | 0.49 | 2.05% |
| 2026-03-18 | 13.09 | 13.46 | 13.08 | 13.44 | +2.21% | 0.32 | 1.31% |
| 2026-03-17 | 13.47 | 13.66 | 13.15 | 13.15 | -2.45% | 0.46 | 1.87% |
| 2026-03-16 | 13.38 | 13.78 | 13.31 | 13.48 | -0.59% | 0.53 | 2.16% |
| 2026-03-13 | 13.36 | 13.75 | 13.29 | 13.56 | +1.88% | 0.46 | 1.84% |
| 2026-03-12 | 13.55 | 13.55 | 13.29 | 13.31 | -1.41% | 0.27 | 1.12% |
| 2026-03-11 | 13.53 | 13.64 | 13.40 | 13.50 | -0.22% | 0.31 | 1.26% |
| 2026-03-10 | 13.41 | 13.54 | 13.27 | 13.53 | +2.19% | 0.30 | 1.23% |
| 2026-03-09 | 13.28 | 13.46 | 13.08 | 13.24 | -1.27% | 0.43 | 1.76% |
| 2026-03-06 | 13.01 | 13.48 | 12.81 | 13.41 | +3.55% | 0.52 | 2.14% |
| 2026-03-05 | 13.17 | 13.23 | 12.87 | 12.95 | +0.31% | 0.31 | 1.31% |
| 2026-03-04 | 12.82 | 13.14 | 12.78 | 12.91 | -0.23% | 0.42 | 1.76% |
| 2026-03-03 | 13.45 | 13.70 | 12.94 | 12.94 | -3.43% | 0.51 | 2.10% |
| 2026-03-02 | 13.46 | 13.69 | 13.06 | 13.40 | -2.19% | 0.61 | 2.49% |
| 2026-02-27 | 13.67 | 13.99 | 13.55 | 13.70 | +0.37% | 0.50 | 1.99% |
| 2026-02-26 | 13.70 | 13.78 | 13.53 | 13.65 | +0.37% | 0.39 | 1.54% |
| 2026-02-25 | 13.58 | 13.69 | 13.52 | 13.60 | +0.22% | 0.37 | 1.47% |
| 2026-02-24 | 13.35 | 13.60 | 13.35 | 13.57 | +1.95% | 0.41 | 1.67% |