美思德（603041）历史行情

以下为美思德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	10.920	10.900	11.100	10.780	0.100	0.926%	329.97万	0.36亿	1.802%
2026-10-15	10.890	10.800	10.980	10.670	-0.230	-2.085%	3.07万	0.00亿	0.000%
2026-10-14	11.480	11.030	11.540	11.000	-0.420	-3.668%	2.43万	0.00亿	0.000%
2026-10-13	11.160	11.450	11.540	10.860	0.250	2.232%	2.89万	0.00亿	0.000%
2026-10-12	11.570	11.200	11.580	11.150	-0.350	-3.030%	2.92万	0.00亿	0.000%
2026-10-09	11.460	11.550	11.570	11.110	0.120	1.050%	2.73万	0.00亿	0.000%
2026-10-08	11.530	11.430	11.720	11.320	-0.100	-0.867%	2.24万	0.00亿	0.000%
2026-10-07	11.660	11.530	11.770	11.480	-0.130	-1.115%	173.49万	0.20亿	0.947%
2026-10-06	11.660	11.530	11.770	11.480	-0.130	-1.115%	173.49万	0.20亿	0.947%
2026-10-05	11.660	11.530	11.770	11.480	-0.130	-1.115%	173.49万	0.20亿	0.947%
2026-10-02	11.660	11.530	11.770	11.480	-0.130	-1.115%	173.49万	0.20亿	0.947%
2026-10-01	11.660	11.530	11.770	11.480	-0.130	-1.115%	173.49万	0.20亿	0.947%
2026-09-30	11.660	11.530	11.770	11.480	-0.130	-1.115%	1.73万	0.00亿	0.000%
2026-09-29	11.460	11.660	11.740	11.420	0.100	0.865%	2.17万	0.00亿	0.000%
2026-09-28	11.710	11.560	11.840	11.360	-0.150	-1.281%	4.56万	0.00亿	0.000%
2026-09-27	11.530	11.710	11.800	11.500	0.180	1.561%	304.48万	0.36亿	1.663%
2026-09-24	11.530	11.710	11.800	11.500	0.180	1.561%	3.04万	0.00亿	0.000%
2026-09-23	11.350	11.530	11.700	11.260	0.110	0.963%	3.05万	0.00亿	0.000%
2026-09-22	11.350	11.420	11.530	11.240	0.130	1.151%	2.04万	0.00亿	0.000%
2026-09-21	10.930	11.290	11.350	10.880	0.410	3.768%	2.37万	0.00亿	0.000%
2026-09-18	11.040	10.880	11.100	10.810	-0.160	-1.449%	2.02万	0.00亿	0.000%
2026-09-17	10.820	11.040	11.050	10.680	0.170	1.564%	2.33万	0.00亿	0.000%
2026-09-16	10.670	10.870	10.940	10.600	0.150	1.399%	2.24万	0.00亿	0.000%
2026-09-15	11.160	10.720	11.180	10.670	-0.470	-4.200%	3.04万	0.00亿	0.000%
2026-09-14	11.000	11.190	11.300	10.950	0.190	1.727%	1.76万	0.00亿	0.000%
2026-09-11	11.220	11.000	11.260	10.830	-0.260	-2.309%	2.61万	0.00亿	0.000%
2026-09-10	11.520	11.260	11.590	11.240	-0.320	-2.763%	1.61万	0.00亿	0.000%
2026-09-09	11.490	11.580	11.600	11.440	0.110	0.959%	1.95万	0.00亿	0.000%
2026-09-08	11.370	11.470	11.540	11.220	0.110	0.968%	2.23万	0.00亿	0.000%
2026-09-07	11.250	11.360	11.510	11.200	0.090	0.799%	2.42万	0.00亿	0.000%
2026-09-04	11.390	11.270	11.530	11.190	-0.120	-1.054%	2.12万	0.00亿	0.000%
2026-09-03	11.580	11.390	11.740	11.260	-0.190	-1.641%	1.96万	0.00亿	0.000%
2026-09-02	11.550	11.580	11.670	11.400	-0.030	-0.258%	1.92万	0.00亿	0.000%
2026-09-01	11.560	11.610	11.700	11.440	0.080	0.694%	2.79万	0.00亿	0.000%
2026-08-31	11.600	11.530	11.620	11.300	0.230	2.035%	2.97万	0.00亿	0.000%
2026-08-28	11.140	11.300	11.400	11.100	0.150	1.345%	1.93万	0.00亿	0.000%
2026-08-27	11.160	11.150	11.230	11.010	-0.050	-0.446%	1.67万	0.00亿	0.000%
2026-08-26	11.220	11.200	11.310	11.030	-0.030	-0.267%	1.76万	0.00亿	0.000%
2026-08-25	10.930	11.230	11.290	10.920	0.300	2.745%	2.12万	0.00亿	0.000%
2026-08-24	11.200	10.930	11.210	10.760	-0.210	-1.885%	2.88万	0.00亿	0.000%
2026-08-21	11.090	11.140	11.190	10.760	0.020	0.180%	1.28万	0.00亿	0.000%
2026-08-20	10.840	11.120	11.220	10.840	0.280	2.583%	1.69万	0.00亿	0.000%
2026-08-19	11.160	10.840	11.180	10.830	-0.350	-3.128%	2.38万	0.00亿	0.000%
2026-08-18	11.240	11.190	11.240	11.060	-0.080	-0.710%	1.59万	0.00亿	0.000%
2026-08-17	11.010	11.270	11.330	10.830	0.380	3.489%	2.24万	0.00亿	0.000%
2026-08-14	10.800	10.890	10.980	10.750	0.090	0.833%	1.75万	0.00亿	0.000%
2026-08-13	11.040	10.800	11.050	10.790	-0.180	-1.639%	1.98万	0.00亿	0.000%
2026-08-12	10.980	10.980	11.030	10.880	0.060	0.549%	1.62万	0.00亿	0.000%
2026-08-11	11.030	10.920	11.060	10.830	-0.110	-0.997%	2.13万	0.00亿	0.000%
2026-08-10	10.710	11.030	11.040	10.650	0.360	3.374%	2.36万	0.00亿	0.000%
2026-08-07	10.750	10.670	10.750	10.380	-0.070	-0.652%	2.59万	0.00亿	0.000%
2026-08-06	10.520	10.740	10.750	10.520	0.210	1.994%	1.61万	0.00亿	0.000%
2026-08-05	10.630	10.530	10.730	10.410	0.000	0.000%	2.28万	0.00亿	0.000%
2026-08-04	10.620	10.530	10.800	10.410	0.050	0.477%	3.05万	0.00亿	0.000%
2026-08-03	10.120	10.480	10.510	10.030	0.440	4.382%	2.82万	0.00亿	0.000%
2026-07-31	9.920	10.040	10.120	9.920	0.150	1.517%	1.89万	0.00亿	0.000%
2026-07-30	9.960	9.890	10.150	9.720	-0.050	-0.503%	2.21万	0.00亿	0.000%
2026-07-29	9.780	9.940	10.040	9.740	0.190	1.949%	1.92万	0.00亿	0.000%
2026-07-28	9.680	9.750	9.930	9.680	0.020	0.206%	1.84万	0.00亿	0.000%
2026-07-27	9.510	9.730	9.820	9.500	0.240	2.529%	2.22万	0.00亿	0.000%
2026-07-24	9.680	9.490	9.720	9.390	-0.240	-2.467%	1.78万	0.00亿	0.000%
2026-07-23	9.380	9.730	9.770	9.340	0.320	3.401%	2.50万	0.00亿	0.000%
2026-07-22	9.630	9.410	9.720	9.290	-0.240	-2.487%	3.05万	0.00亿	0.000%
2026-07-21	9.900	9.650	9.970	9.230	-0.260	-2.624%	4.48万	0.00亿	0.000%
2026-07-20	10.290	9.910	10.600	9.760	-0.470	-4.528%	4.18万	0.00亿	0.000%
2026-07-17	10.720	10.380	10.970	10.340	-0.340	-3.172%	3.34万	0.00亿	0.000%
2026-07-16	10.730	10.720	10.930	10.590	-0.020	-0.186%	2.74万	0.00亿	0.000%
2026-07-15	10.350	10.740	10.850	10.320	0.300	2.874%	3.10万	0.00亿	0.000%
2026-07-14	10.190	10.440	10.460	10.000	0.250	2.453%	2.81万	0.00亿	0.000%
2026-07-13	10.430	10.190	10.630	10.190	-0.240	-2.301%	2.42万	0.00亿	0.000%
2026-07-10	10.350	10.430	10.650	10.150	0.130	1.262%	2.12万	0.00亿	0.000%
2026-07-09	10.390	10.300	10.430	10.070	-0.050	-0.483%	1.88万	0.00亿	0.000%
2026-07-08	10.620	10.350	10.620	10.260	-0.130	-1.240%	1.91万	0.00亿	0.000%
2026-07-07	10.720	10.480	10.880	10.430	-0.250	-2.330%	2.43万	0.00亿	0.000%
2026-07-06	10.820	10.730	11.070	10.730	-0.090	-0.832%	1.85万	0.00亿	0.000%
2026-07-03	10.580	10.820	10.950	10.570	0.250	2.365%	3.09万	0.00亿	0.000%
2026-07-02	10.470	10.570	10.900	10.470	0.050	0.475%	2.69万	0.00亿	0.000%
2026-07-01	10.350	10.520	10.710	10.220	0.150	1.446%	2.70万	0.00亿	0.000%
2026-06-30	10.290	10.370	10.520	10.150	0.050	0.484%	2.43万	0.00亿	0.000%
2026-06-29	10.370	10.320	10.500	10.010	-0.180	-1.714%	3.69万	0.00亿	0.000%
2026-06-26	10.570	10.500	10.990	10.250	-0.080	-0.756%	2.91万	0.00亿	0.000%
2026-06-25	10.950	10.580	11.020	10.500	-0.430	-3.906%	3.25万	0.00亿	0.000%
2026-06-24	11.330	11.010	11.380	10.870	-0.320	-2.824%	3.05万	0.00亿	0.000%
2026-06-23	11.140	11.330	11.520	11.110	0.180	1.614%	2.72万	0.00亿	0.000%
2026-06-22	10.990	11.150	11.230	10.640	0.050	0.450%	2.88万	0.00亿	0.000%
2026-06-18	11.190	11.100	11.250	10.910	-0.160	-1.421%	3.16万	0.00亿	0.000%
2026-06-17	11.390	11.260	11.530	11.180	-0.220	-1.916%	2.64万	0.00亿	0.000%
2026-06-16	11.400	11.480	11.570	11.090	0.070	0.613%	2.95万	0.00亿	0.000%
2026-06-15	11.670	11.410	11.970	11.330	-0.210	-1.807%	2.76万	0.00亿	0.000%
2026-06-12	11.650	11.620	11.760	11.410	0.060	0.519%	2.37万	0.00亿	0.000%
2026-06-11	11.790	11.560	11.810	11.300	-0.220	-1.868%	2.96万	0.00亿	0.000%
2026-06-10	11.670	11.780	12.000	11.560	-0.050	-0.423%	3.89万	0.00亿	0.000%
2026-06-09	11.820	11.830	12.330	11.730	0.090	0.767%	3.61万	0.00亿	0.000%
2026-06-08	11.820	11.740	12.270	11.540	-0.360	-2.975%	3.15万	0.00亿	0.000%
2026-06-05	11.870	12.100	12.250	11.570	0.220	1.852%	3.63万	0.00亿	0.000%
2026-06-04	12.870	11.880	12.870	11.810	-0.280	-2.303%	2.99万	0.00亿	0.000%
2026-06-03	12.230	12.160	12.330	12.030	-0.070	-0.572%	2.50万	0.00亿	0.000%
2026-06-02	12.800	12.230	12.800	12.150	-0.580	-4.528%	2.63万	0.00亿	0.000%
2026-06-01	12.060	12.810	12.930	12.060	0.490	3.977%	3.45万	0.00亿	0.000%
2026-05-29	12.810	12.320	12.900	12.170	-0.490	-3.825%	2.57万	0.00亿	0.000%
2026-05-28	12.780	12.810	12.950	12.550	0.080	0.628%	2.56万	0.00亿	0.000%
2026-05-27	13.240	12.730	13.240	12.480	-0.360	-2.750%	3.66万	0.00亿	0.000%
2026-05-26	13.400	13.090	13.500	12.950	-0.320	-2.386%	3.91万	0.00亿	0.000%
2026-05-25	13.810	13.410	13.880	13.210	-0.390	-2.826%	3.27万	0.00亿	0.000%
2026-05-22	13.370	13.800	13.850	13.290	0.340	2.526%	4.08万	0.00亿	0.000%
2026-05-21	14.450	13.460	14.450	13.280	-0.820	-5.742%	7.82万	0.00亿	0.000%
2026-05-20	14.010	14.280	14.280	13.740	0.230	1.637%	4.06万	0.00亿	0.000%
2026-05-19	14.170	14.050	14.250	13.860	-0.140	-0.987%	3.14万	0.00亿	0.000%
2026-05-18	14.100	14.190	14.280	13.700	-0.050	-0.351%	4.86万	0.00亿	0.000%
2026-05-15	13.700	14.240	14.350	13.680	0.450	3.263%	5.06万	0.00亿	0.000%
2026-05-14	13.770	13.790	13.990	13.670	0.020	0.145%	2.67万	0.00亿	0.000%
2026-05-13	13.630	13.770	13.980	13.620	0.100	0.732%	4.03万	0.00亿	0.000%
2026-05-12	14.000	13.670	14.030	13.580	-0.340	-2.427%	3.03万	0.00亿	0.000%
2026-05-11	14.040	14.010	14.070	13.790	0.010	0.071%	3.25万	0.00亿	0.000%
2026-05-08	13.980	14.000	14.050	13.870	0.110	0.792%	2.73万	0.00亿	0.000%
2026-05-07	13.960	13.890	14.080	13.780	-0.050	-0.359%	4.84万	0.00亿	0.000%
2026-05-06	14.000	13.940	14.280	13.800	-0.060	-0.429%	6.38万	0.00亿	0.000%
2026-04-30	13.750	14.000	14.160	13.740	0.200	1.449%	5.89万	0.00亿	0.000%
2026-04-29	13.670	13.800	13.930	13.470	0.120	0.877%	5.02万	0.00亿	0.000%
2026-04-28	13.420	13.680	13.810	13.410	0.110	0.811%	5.48万	0.00亿	0.000%
2026-04-27	13.180	13.570	13.620	13.080	0.440	3.351%	6.79万	0.00亿	0.000%
2026-04-24	12.710	13.130	13.210	12.690	0.420	3.304%	5.78万	0.00亿	0.000%
2026-04-23	12.700	12.710	12.870	12.580	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-22	12.660	12.710	12.880	12.620	-0.040	-0.314%	1.96万	0.00亿	0.000%
2026-04-21	12.660	12.750	12.880	12.660	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-20	12.800	12.750	12.820	12.620	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-17	12.670	12.680	12.770	12.530	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-16	12.340	12.680	12.750	12.180	0.410	3.340%	2.43万	0.31亿	1.330%
2026-04-15	12.440	12.270	12.440	12.210	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-14	12.690	12.440	12.700	12.210	-0.130	-1.034%	2.75万	0.00亿	0.000%
2026-04-13	12.590	12.570	12.800	12.350	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-10	12.600	12.730	12.830	12.480	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-09	12.870	12.530	12.900	12.470	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-08	12.580	12.870	12.900	12.440	0.000	0.000%	4.25万	0.00亿	0.000%
2026-04-07	11.770	12.340	12.410	11.760	0.000	0.000%	3.52万	0.00亿	0.000%
2026-04-03	12.430	11.810	12.480	11.740	0.000	0.000%	2.83万	0.00亿	0.000%
2026-04-02	12.670	12.440	12.750	12.260	0.000	0.000%	2.47万	0.00亿	0.000%
2026-04-01	12.700	12.700	12.850	12.600	0.000	0.000%	2.25万	0.00亿	0.000%