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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.75 | 12.84 | 12.64 | 12.80 | +0.31% | 0.46 | 1.98% |
| 2025-10-22 | 12.62 | 12.77 | 12.55 | 12.76 | +1.03% | 0.50 | 2.16% |
| 2025-10-21 | 12.45 | 12.64 | 12.36 | 12.63 | +1.69% | 0.42 | 1.83% |
| 2025-10-20 | 12.40 | 12.42 | 12.30 | 12.42 | +0.81% | 0.22 | 0.96% |
| 2025-10-17 | 12.29 | 12.42 | 12.24 | 12.32 | +0.16% | 0.27 | 1.19% |
| 2025-10-16 | 12.50 | 12.50 | 12.28 | 12.30 | -1.28% | 0.22 | 0.97% |
| 2025-10-15 | 12.44 | 12.50 | 12.35 | 12.46 | +0.32% | 0.24 | 1.05% |
| 2025-10-14 | 12.45 | 12.55 | 12.34 | 12.42 | -0.08% | 0.28 | 1.24% |
| 2025-10-13 | 12.00 | 12.50 | 11.92 | 12.43 | +0.48% | 0.47 | 2.08% |
| 2025-10-10 | 12.24 | 12.38 | 12.15 | 12.37 | +1.06% | 0.30 | 1.32% |
| 2025-10-09 | 12.35 | 12.35 | 12.22 | 12.24 | -0.49% | 0.24 | 1.08% |
| 2025-09-30 | 12.28 | 12.35 | 12.26 | 12.30 | 0.00% | 0.15 | 0.69% |
| 2025-09-29 | 12.24 | 12.33 | 12.05 | 12.30 | +0.49% | 0.23 | 1.03% |
| 2025-09-26 | 12.20 | 12.31 | 12.13 | 12.24 | 0.00% | 0.21 | 0.95% |
| 2025-09-25 | 12.29 | 12.34 | 12.15 | 12.24 | -0.24% | 0.25 | 1.13% |
| 2025-09-24 | 12.03 | 12.29 | 11.90 | 12.27 | +1.66% | 0.25 | 1.11% |
| 2025-09-23 | 12.10 | 12.18 | 11.76 | 12.07 | -0.41% | 0.39 | 1.79% |
| 2025-09-22 | 12.24 | 12.35 | 12.10 | 12.12 | -0.82% | 0.24 | 1.07% |
| 2025-09-19 | 12.31 | 12.31 | 12.15 | 12.22 | -0.33% | 0.25 | 1.11% |
| 2025-09-18 | 12.55 | 12.55 | 12.24 | 12.26 | -1.92% | 0.40 | 1.78% |