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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.99 | 13.12 | 12.72 | 12.85 | -0.77% | 0.39 | 1.65% |
| 2025-11-19 | 13.15 | 13.22 | 12.80 | 12.95 | -1.52% | 0.40 | 1.67% |
| 2025-11-18 | 13.31 | 13.39 | 13.05 | 13.15 | -1.57% | 0.44 | 1.83% |
| 2025-11-17 | 13.49 | 13.49 | 13.21 | 13.36 | -0.07% | 0.40 | 1.63% |
| 2025-11-14 | 13.24 | 13.46 | 13.21 | 13.37 | +0.38% | 0.47 | 1.93% |
| 2025-11-13 | 13.21 | 13.39 | 13.09 | 13.32 | +0.83% | 0.54 | 2.22% |
| 2025-11-12 | 13.28 | 13.36 | 13.12 | 13.21 | -0.68% | 0.44 | 1.80% |
| 2025-11-11 | 13.29 | 13.38 | 13.16 | 13.30 | +0.08% | 0.53 | 2.16% |
| 2025-11-10 | 13.40 | 13.50 | 13.27 | 13.29 | -0.30% | 0.85 | 3.45% |
| 2025-11-07 | 13.10 | 13.34 | 13.02 | 13.33 | +1.76% | 0.76 | 3.12% |
| 2025-11-06 | 13.00 | 13.11 | 12.93 | 13.10 | +1.00% | 0.40 | 1.68% |
| 2025-11-05 | 12.78 | 13.02 | 12.73 | 12.97 | +0.78% | 0.53 | 2.24% |
| 2025-11-04 | 12.87 | 12.95 | 12.77 | 12.87 | +0.31% | 0.42 | 1.76% |
| 2025-11-03 | 12.72 | 12.84 | 12.59 | 12.83 | +1.42% | 0.44 | 1.86% |
| 2025-10-31 | 12.43 | 12.68 | 12.36 | 12.65 | +1.69% | 0.45 | 1.95% |
| 2025-10-30 | 12.63 | 12.70 | 12.40 | 12.44 | -1.35% | 0.44 | 1.92% |
| 2025-10-29 | 12.76 | 12.81 | 12.53 | 12.61 | -1.56% | 0.36 | 1.58% |
| 2025-10-28 | 12.65 | 12.83 | 12.65 | 12.81 | +0.63% | 0.32 | 1.39% |
| 2025-10-27 | 12.76 | 12.81 | 12.63 | 12.73 | 0.00% | 0.38 | 1.65% |
| 2025-10-24 | 12.80 | 12.87 | 12.71 | 12.73 | -0.55% | 0.46 | 1.99% |