美思德(603041)股票行情 美思德股票行情 603041股票行情_爱股网
美思德(603041)股票行情
美思德(603041)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 12.80 | 12.73 | -0.07 | -0.55% | 12.71 | 12.87 | 36371 | 4647.16 | 1.99% |
| 2025-10-23 | 12.75 | 12.80 | 0.04 | 0.31% | 12.64 | 12.84 | 36189 | 4619.04 | 1.98% |
| 2025-10-22 | 12.62 | 12.76 | 0.13 | 1.03% | 12.55 | 12.77 | 39559 | 5031.37 | 2.16% |
| 2025-10-21 | 12.45 | 12.63 | 0.21 | 1.69% | 12.36 | 12.64 | 33488 | 4190.92 | 1.83% |
| 2025-10-20 | 12.40 | 12.42 | 0.10 | 0.81% | 12.30 | 12.42 | 17623 | 2180.98 | 0.96% |
| 2025-10-17 | 12.29 | 12.32 | 0.02 | 0.16% | 12.24 | 12.42 | 21764 | 2683.13 | 1.19% |
| 2025-10-16 | 12.50 | 12.30 | -0.16 | -1.28% | 12.28 | 12.50 | 17761 | 2193.05 | 0.97% |
| 2025-10-15 | 12.44 | 12.46 | 0.04 | 0.32% | 12.35 | 12.50 | 19319 | 2405.67 | 1.05% |
| 2025-10-14 | 12.45 | 12.42 | -0.01 | -0.08% | 12.34 | 12.55 | 22764 | 2835.31 | 1.24% |
| 2025-10-13 | 12.00 | 12.43 | 0.06 | 0.49% | 11.92 | 12.50 | 38131 | 4678.43 | 2.08% |
| 2025-10-10 | 12.24 | 12.37 | 0.13 | 1.06% | 12.15 | 12.38 | 24168 | 2979.10 | 1.32% |
| 2025-10-09 | 12.35 | 12.24 | -0.06 | -0.49% | 12.22 | 12.35 | 19779 | 2428.89 | 1.08% |
| 2025-09-30 | 12.28 | 12.30 | 0.00 | 0.00% | 12.26 | 12.35 | 12557 | 1545.56 | 0.69% |
| 2025-09-29 | 12.24 | 12.30 | 0.06 | 0.49% | 12.05 | 12.33 | 18833 | 2306.56 | 1.03% |
| 2025-09-26 | 12.20 | 12.24 | 0.00 | 0.00% | 12.13 | 12.31 | 17423 | 2135.57 | 0.95% |
| 2025-09-25 | 12.29 | 12.24 | -0.03 | -0.24% | 12.15 | 12.34 | 20613 | 2527.24 | 1.13% |
| 2025-09-24 | 12.03 | 12.27 | 0.20 | 1.66% | 11.90 | 12.29 | 20336 | 2476.78 | 1.11% |
| 2025-09-23 | 12.10 | 12.07 | -0.05 | -0.41% | 11.76 | 12.18 | 32699 | 3897.59 | 1.79% |
| 2025-09-22 | 12.24 | 12.12 | -0.10 | -0.82% | 12.10 | 12.35 | 19589 | 2384.18 | 1.07% |
| 2025-09-19 | 12.31 | 12.22 | -0.04 | -0.33% | 12.15 | 12.31 | 20405 | 2496.22 | 1.11% |
| 2025-09-18 | 12.55 | 12.26 | -0.24 | -1.92% | 12.24 | 12.55 | 32541 | 4031.15 | 1.78% |
| 2025-09-17 | 12.53 | 12.50 | 0.02 | 0.16% | 12.43 | 12.56 | 20415 | 2552.27 | 1.11% |
| 2025-09-16 | 12.42 | 12.48 | 0.07 | 0.56% | 12.37 | 12.52 | 23587 | 2938.57 | 1.29% |
| 2025-09-15 | 12.59 | 12.41 | -0.17 | -1.35% | 12.41 | 12.59 | 22630 | 2815.36 | 1.24% |
| 2025-09-12 | 12.62 | 12.58 | 0.00 | 0.00% | 12.46 | 12.62 | 27572 | 3458.16 | 1.51% |
| 2025-09-11 | 12.52 | 12.58 | 0.06 | 0.48% | 12.35 | 12.59 | 27803 | 3465.55 | 1.52% |
| 2025-09-10 | 12.58 | 12.52 | -0.05 | -0.40% | 12.49 | 12.64 | 22549 | 2829.77 | 1.23% |
| 2025-09-09 | 12.67 | 12.57 | -0.10 | -0.79% | 12.50 | 12.76 | 26172 | 3304.59 | 1.43% |
| 2025-09-08 | 12.56 | 12.67 | 0.14 | 1.12% | 12.51 | 12.69 | 29469 | 3712.75 | 1.61% |
| 2025-09-05 | 12.41 | 12.53 | 0.12 | 0.97% | 12.31 | 12.58 | 27465 | 3426.10 | 1.50% |
| 2025-09-04 | 12.38 | 12.41 | 0.04 | 0.32% | 12.26 | 12.52 | 30650 | 3801.86 | 1.67% |
| 2025-09-03 | 12.63 | 12.37 | -0.19 | -1.51% | 12.31 | 12.66 | 28011 | 3491.14 | 1.53% |
| 2025-09-02 | 12.73 | 12.56 | -0.17 | -1.34% | 12.42 | 12.77 | 48918 | 6136.96 | 2.67% |
| 2025-09-01 | 12.75 | 12.73 | -0.06 | -0.47% | 12.62 | 12.81 | 39111 | 4975.18 | 2.14% |
| 2025-08-29 | 13.05 | 12.79 | -0.14 | -1.08% | 12.74 | 13.05 | 39709 | 5093.46 | 2.17% |
| 2025-08-28 | 12.88 | 12.93 | -0.02 | -0.15% | 12.55 | 13.10 | 74785 | 9596.43 | 4.08% |
| 2025-08-27 | 13.20 | 12.95 | -0.29 | -2.19% | 12.95 | 13.33 | 63078 | 8325.66 | 3.44% |
| 2025-08-26 | 13.25 | 13.24 | -0.11 | -0.82% | 13.09 | 13.40 | 78856 | 10461.86 | 4.31% |
| 2025-08-25 | 13.61 | 13.35 | -0.86 | -6.05% | 13.34 | 13.80 | 157721 | 21241.00 | 8.61% |
| 2025-08-22 | 14.79 | 14.21 | -0.56 | -3.79% | 13.72 | 16.24 | 323597 | 47997.97 | 17.67% |
| 2025-08-21 | 14.07 | 14.77 | 0.80 | 5.73% | 13.95 | 14.77 | 134011 | 19263.80 | 7.32% |
| 2025-08-20 | 13.42 | 13.97 | 0.55 | 4.10% | 13.26 | 13.99 | 86213 | 11837.12 | 4.71% |
| 2025-08-19 | 13.19 | 13.42 | 0.34 | 2.60% | 13.01 | 13.58 | 90376 | 12011.35 | 4.93% |
| 2025-08-18 | 12.89 | 13.08 | 0.30 | 2.35% | 12.76 | 13.20 | 74949 | 9750.17 | 4.09% |
| 2025-08-15 | 12.43 | 12.78 | 0.38 | 3.06% | 12.40 | 13.12 | 50836 | 6461.50 | 2.78% |
| 2025-08-14 | 12.68 | 12.40 | -0.26 | -2.05% | 12.40 | 12.75 | 33029 | 4147.27 | 1.80% |
| 2025-08-13 | 12.82 | 12.66 | -0.08 | -0.63% | 12.61 | 12.92 | 28599 | 3625.77 | 1.56% |
| 2025-08-12 | 12.81 | 12.74 | -0.07 | -0.55% | 12.71 | 12.99 | 35400 | 4534.31 | 1.93% |
| 2025-08-11 | 12.78 | 12.81 | 0.06 | 0.47% | 12.66 | 12.92 | 35667 | 4578.05 | 1.95% |
| 2025-08-08 | 12.69 | 12.75 | 0.06 | 0.47% | 12.49 | 12.77 | 43846 | 5532.80 | 2.39% |
| 2025-08-07 | 12.72 | 12.69 | -0.06 | -0.47% | 12.62 | 12.81 | 32753 | 4157.66 | 1.79% |
| 2025-08-06 | 12.68 | 12.75 | 0.07 | 0.55% | 12.56 | 12.77 | 33913 | 4296.01 | 1.85% |
| 2025-08-05 | 12.65 | 12.68 | 0.03 | 0.24% | 12.58 | 12.74 | 35033 | 4429.14 | 1.91% |
| 2025-08-04 | 12.56 | 12.65 | 0.12 | 0.96% | 12.40 | 12.71 | 39812 | 5021.72 | 2.17% |
| 2025-08-01 | 12.23 | 12.53 | 0.35 | 2.87% | 12.18 | 12.66 | 57719 | 7174.56 | 3.15% |
| 2025-07-31 | 12.32 | 12.18 | -0.18 | -1.46% | 12.11 | 12.42 | 32301 | 3947.48 | 1.76% |
| 2025-07-30 | 12.38 | 12.36 | -0.03 | -0.24% | 12.23 | 12.58 | 35413 | 4388.77 | 1.93% |
| 2025-07-29 | 12.50 | 12.39 | -0.11 | -0.88% | 12.23 | 12.56 | 36457 | 4498.77 | 1.99% |
| 2025-07-28 | 12.58 | 12.50 | -0.01 | -0.08% | 12.44 | 12.62 | 34707 | 4341.32 | 1.90% |
| 2025-07-25 | 12.38 | 12.51 | 0.13 | 1.05% | 12.32 | 12.56 | 50740 | 6315.45 | 2.77% |
| 2025-07-24 | 12.33 | 12.38 | 0.03 | 0.24% | 12.32 | 12.48 | 43933 | 5436.72 | 2.40% |
| 2025-07-23 | 12.56 | 12.35 | -0.21 | -1.67% | 12.30 | 12.56 | 57314 | 7113.59 | 3.13% |
| 2025-07-22 | 12.66 | 12.56 | -0.23 | -1.80% | 12.50 | 12.74 | 71862 | 9047.81 | 3.92% |
| 2025-07-21 | 12.70 | 12.79 | -0.01 | -0.08% | 12.54 | 12.90 | 121847 | 15483.53 | 6.65% |
| 2025-07-18 | 12.20 | 12.80 | 0.62 | 5.09% | 12.15 | 13.40 | 167639 | 21703.26 | 9.15% |
| 2025-07-17 | 12.24 | 12.18 | -0.04 | -0.33% | 12.11 | 12.29 | 18679 | 2277.64 | 1.02% |
| 2025-07-16 | 12.03 | 12.22 | 0.20 | 1.66% | 11.98 | 12.36 | 35586 | 4344.71 | 1.94% |
| 2025-07-15 | 12.21 | 12.02 | -0.23 | -1.88% | 11.96 | 12.37 | 29796 | 3604.76 | 1.63% |
| 2025-07-14 | 12.19 | 12.25 | 0.12 | 0.99% | 12.00 | 12.29 | 30847 | 3753.97 | 1.68% |
| 2025-07-11 | 12.55 | 12.13 | -0.21 | -1.70% | 12.11 | 12.55 | 47821 | 5876.19 | 2.61% |
| 2025-07-10 | 12.10 | 12.34 | 0.24 | 1.98% | 12.08 | 12.43 | 53726 | 6594.53 | 2.93% |
| 2025-07-09 | 12.10 | 12.10 | 0.00 | 0.00% | 12.02 | 12.13 | 22282 | 2691.55 | 1.22% |
| 2025-07-08 | 12.10 | 12.10 | 0.03 | 0.25% | 12.00 | 12.12 | 24695 | 2981.98 | 1.35% |
| 2025-07-07 | 11.90 | 12.07 | 0.16 | 1.34% | 11.83 | 12.08 | 19628 | 2356.55 | 1.07% |
| 2025-07-04 | 12.07 | 11.91 | -0.20 | -1.65% | 11.88 | 12.10 | 21017 | 2511.68 | 1.15% |
| 2025-07-03 | 12.10 | 12.11 | 0.01 | 0.08% | 11.96 | 12.16 | 23177 | 2793.49 | 1.27% |
| 2025-07-02 | 12.00 | 12.10 | 0.17 | 1.42% | 11.96 | 12.20 | 38264 | 4618.64 | 2.09% |
| 2025-07-01 | 11.90 | 11.93 | 0.07 | 0.59% | 11.75 | 11.95 | 26676 | 3168.22 | 1.46% |
| 2025-06-30 | 11.76 | 11.86 | 0.09 | 0.76% | 11.75 | 11.88 | 15166 | 1794.65 | 0.83% |
| 2025-06-27 | 11.74 | 11.77 | 0.08 | 0.68% | 11.68 | 11.80 | 17298 | 2030.26 | 0.94% |
上证大盘股票行情在线 K线走势图
美思德(603041)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
