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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.53 | 12.56 | 12.43 | 12.50 | +0.16% | 0.26 | 1.11% |
| 2025-09-16 | 12.42 | 12.52 | 12.37 | 12.48 | +0.56% | 0.29 | 1.29% |
| 2025-09-15 | 12.59 | 12.59 | 12.41 | 12.41 | -1.35% | 0.28 | 1.24% |
| 2025-09-12 | 12.62 | 12.62 | 12.46 | 12.58 | 0.00% | 0.35 | 1.51% |
| 2025-09-11 | 12.52 | 12.59 | 12.35 | 12.58 | +0.48% | 0.35 | 1.52% |
| 2025-09-10 | 12.58 | 12.64 | 12.49 | 12.52 | -0.40% | 0.28 | 1.23% |
| 2025-09-09 | 12.67 | 12.76 | 12.50 | 12.57 | -0.79% | 0.33 | 1.43% |
| 2025-09-08 | 12.56 | 12.69 | 12.51 | 12.67 | +1.12% | 0.37 | 1.61% |
| 2025-09-05 | 12.41 | 12.58 | 12.31 | 12.53 | +0.97% | 0.34 | 1.50% |
| 2025-09-04 | 12.38 | 12.52 | 12.26 | 12.41 | +0.32% | 0.38 | 1.67% |
| 2025-09-03 | 12.63 | 12.66 | 12.31 | 12.37 | -1.51% | 0.35 | 1.53% |
| 2025-09-02 | 12.73 | 12.77 | 12.42 | 12.56 | -1.34% | 0.61 | 2.67% |
| 2025-09-01 | 12.75 | 12.81 | 12.62 | 12.73 | -0.47% | 0.50 | 2.14% |
| 2025-08-29 | 13.05 | 13.05 | 12.74 | 12.79 | -1.08% | 0.51 | 2.17% |
| 2025-08-28 | 12.88 | 13.10 | 12.55 | 12.93 | -0.15% | 0.96 | 4.08% |
| 2025-08-27 | 13.20 | 13.33 | 12.95 | 12.95 | -2.19% | 0.83 | 3.44% |
| 2025-08-26 | 13.25 | 13.40 | 13.09 | 13.24 | -0.82% | 1.05 | 4.31% |
| 2025-08-25 | 13.61 | 13.80 | 13.34 | 13.35 | -6.05% | 2.12 | 8.61% |
| 2025-08-22 | 14.79 | 16.24 | 13.72 | 14.21 | -3.79% | 4.80 | 17.67% |
| 2025-08-21 | 14.07 | 14.77 | 13.95 | 14.77 | +5.73% | 1.93 | 7.32% |