美思德 sh.603041
13.53
-2.80%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.42 | 12.66 | 12.42 | 12.66 | +2.01% | 0.36 | 1.56% |
| 2026-01-16 | 12.56 | 12.58 | 12.36 | 12.41 | -0.88% | 0.28 | 1.22% |
| 2026-01-15 | 12.36 | 12.57 | 12.32 | 12.52 | +0.56% | 0.42 | 1.84% |
| 2026-01-14 | 12.53 | 12.81 | 12.27 | 12.45 | -0.32% | 0.53 | 2.33% |
| 2026-01-13 | 12.40 | 12.56 | 12.26 | 12.49 | +0.73% | 0.46 | 2.03% |
| 2026-01-12 | 12.30 | 12.46 | 12.22 | 12.40 | +0.81% | 0.37 | 1.65% |
| 2026-01-09 | 12.13 | 12.30 | 12.13 | 12.30 | +0.99% | 0.28 | 1.24% |
| 2026-01-08 | 12.10 | 12.22 | 12.01 | 12.18 | +1.25% | 0.25 | 1.10% |
| 2026-01-07 | 12.23 | 12.23 | 12.02 | 12.03 | -1.39% | 0.31 | 1.42% |
| 2026-01-06 | 12.17 | 12.31 | 12.06 | 12.20 | +0.25% | 0.28 | 1.25% |
| 2026-01-05 | 12.05 | 12.30 | 12.02 | 12.17 | +1.00% | 0.28 | 1.25% |
| 2025-12-31 | 12.03 | 12.11 | 11.85 | 12.05 | +0.17% | 0.19 | 0.85% |
| 2025-12-30 | 12.10 | 12.14 | 11.96 | 12.03 | -0.66% | 0.21 | 0.93% |
| 2025-12-29 | 12.15 | 12.32 | 11.95 | 12.11 | +0.08% | 0.26 | 1.18% |
| 2025-12-26 | 12.15 | 12.54 | 12.10 | 12.10 | -0.82% | 0.29 | 1.31% |
| 2025-12-25 | 12.13 | 12.26 | 12.08 | 12.20 | +0.99% | 0.17 | 0.76% |
| 2025-12-24 | 12.04 | 12.16 | 11.99 | 12.08 | +0.33% | 0.17 | 0.76% |
| 2025-12-23 | 12.08 | 12.12 | 11.93 | 12.04 | +0.42% | 0.20 | 0.93% |
| 2025-12-22 | 12.15 | 12.21 | 11.97 | 11.99 | -0.99% | 0.27 | 1.24% |
| 2025-12-19 | 11.78 | 12.15 | 11.77 | 12.11 | +3.24% | 0.26 | 1.17% |