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
2026-02-13 13.28 13.44 13.25 13.31 0.00% 0.28 1.14%
2026-02-12 13.58 13.58 13.24 13.31 -1.55% 0.42 1.73%
2026-02-11 13.50 13.65 13.38 13.52 +0.75% 0.32 1.29%
2026-02-10 13.52 13.56 13.38 13.42 -0.74% 0.46 1.86%
2026-02-09 13.36 13.52 13.30 13.52 +1.73% 0.43 1.77%
2026-02-06 13.20 13.44 13.12 13.29 +0.68% 0.35 1.42%
2026-02-05 13.16 13.35 13.10 13.20 +0.30% 0.33 1.35%
2026-02-04 13.16 13.27 13.00 13.16 0.00% 0.38 1.56%
2026-02-03 12.88 13.18 12.84 13.16 +2.81% 0.51 2.11%
2026-02-02 13.17 13.18 12.78 12.80 -2.51% 0.49 2.07%
2026-01-30 12.85 13.15 12.73 13.13 +2.10% 0.53 2.22%
2026-01-29 12.80 13.06 12.75 12.86 +0.08% 0.38 1.61%
2026-01-28 13.07 13.10 12.80 12.85 -1.68% 0.33 1.38%
2026-01-27 13.04 13.10 12.64 13.07 +0.23% 0.45 1.88%
2026-01-26 13.11 13.17 12.94 13.04 -0.46% 0.34 1.43%
2026-01-23 13.04 13.12 12.93 13.10 +0.54% 0.33 1.37%
2026-01-22 12.98 13.12 12.91 13.03 +0.39% 0.31 1.32%
2026-01-21 12.80 13.03 12.66 12.98 +1.41% 0.40 1.68%
2026-01-20 12.70 12.89 12.65 12.80 +1.11% 0.49 2.10%
2026-01-19 12.42 12.66 12.42 12.66 +2.01% 0.36 1.56%