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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.60 | 11.86 | 11.48 | 11.73 | +1.12% | 0.30 | 1.39% |
| 2025-12-17 | 11.46 | 11.62 | 11.31 | 11.60 | +1.22% | 0.23 | 1.09% |
| 2025-12-16 | 11.73 | 11.73 | 11.44 | 11.46 | -2.72% | 0.27 | 1.27% |
| 2025-12-15 | 11.57 | 11.80 | 11.45 | 11.78 | +1.81% | 0.26 | 1.23% |
| 2025-12-12 | 11.80 | 11.96 | 11.57 | 11.57 | -2.36% | 0.41 | 1.91% |
| 2025-12-11 | 12.14 | 12.18 | 11.83 | 11.85 | -2.39% | 0.32 | 1.48% |
| 2025-12-10 | 12.30 | 12.44 | 12.12 | 12.14 | -1.70% | 0.25 | 1.12% |
| 2025-12-09 | 12.43 | 12.50 | 12.31 | 12.35 | -0.80% | 0.26 | 1.13% |
| 2025-12-08 | 12.44 | 12.53 | 12.35 | 12.45 | +0.24% | 0.32 | 1.40% |
| 2025-12-05 | 12.13 | 12.45 | 12.08 | 12.42 | +2.31% | 0.30 | 1.35% |
| 2025-12-04 | 12.52 | 12.52 | 12.13 | 12.14 | -2.25% | 0.33 | 1.45% |
| 2025-12-03 | 12.43 | 12.54 | 12.34 | 12.42 | -0.08% | 0.23 | 1.02% |
| 2025-12-02 | 12.68 | 12.68 | 12.30 | 12.43 | -0.48% | 0.26 | 1.15% |
| 2025-12-01 | 12.58 | 12.75 | 12.49 | 12.49 | -0.08% | 0.32 | 1.40% |
| 2025-11-28 | 12.39 | 12.56 | 12.25 | 12.50 | +0.81% | 0.27 | 1.18% |
| 2025-11-27 | 12.19 | 12.46 | 12.18 | 12.40 | +1.64% | 0.28 | 1.22% |
| 2025-11-26 | 12.44 | 12.54 | 12.13 | 12.20 | -1.53% | 0.31 | 1.39% |
| 2025-11-25 | 12.35 | 12.52 | 12.23 | 12.39 | +1.31% | 0.35 | 1.55% |
| 2025-11-24 | 12.10 | 12.31 | 12.01 | 12.23 | +1.92% | 0.52 | 2.34% |
| 2025-11-21 | 12.72 | 12.88 | 11.96 | 12.00 | -6.61% | 0.74 | 3.29% |