美思德(603041)股票信息
| 股票代码 | 603041 |
| 股票名称 | 美思德 |
| 最新价/元 | 10.12 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -2.79 |
| 买入/元 | 10.11 |
| 卖出/元 | 10.12 |
| 昨收/元 | 10.41 |
| 今开/元 | 10.42 |
| 最高/元 | 10.43 |
| 最低/元 | 9.98 |
| 成交量/手 | 21792.48 |
| 成交额/万 | 2213.78 |
| 股净值/元 | 16.59 |
| 市净率 | 1.25 |
| 总市值/万 | 185345.46 |
| 流通值/万 | 185345.46 |
| 换手率/% | 1.19 |
| 入市日期 | 2017-03-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
美思德(603041)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.42 | 10.12 | -0.29 | -2.79 | 21792.48 | 2213.78 | 1.19 |
| 2024-10-10 | 10.40 | 10.41 | 0.13 | 1.27 | 24502.60 | 2546.89 | 1.34 |
| 2024-10-09 | 10.84 | 10.28 | -0.90 | -8.05 | 39200.68 | 4139.75 | 2.14 |
| 2024-10-08 | 11.71 | 11.18 | 0.45 | 4.19 | 65537.63 | 7383.90 | 3.58 |
| 2024-09-30 | 10.07 | 10.73 | 0.89 | 9.05 | 46919.83 | 4866.66 | 2.56 |
| 2024-09-27 | 9.49 | 9.84 | 0.39 | 4.13 | 15920.80 | 1531.82 | 0.87 |
| 2024-09-26 | 9.25 | 9.45 | 0.23 | 2.50 | 13628.40 | 1273.97 | 0.74 |
| 2024-09-25 | 9.24 | 9.22 | 0.02 | 0.22 | 13460.20 | 1255.30 | 0.73 |
| 2024-09-24 | 8.88 | 9.20 | 0.32 | 3.60 | 13110.40 | 1187.68 | 0.72 |
| 2024-09-23 | 8.88 | 8.88 | -0.05 | -0.56 | 5220.40 | 462.40 | 0.29 |
| 2024-09-20 | 8.95 | 8.93 | -0.01 | -0.11 | 6728.00 | 597.43 | 0.37 |
| 2024-09-19 | 8.75 | 8.94 | 0.13 | 1.48 | 9073.00 | 806.12 | 0.50 |
| 2024-09-18 | 8.83 | 8.81 | -0.04 | -0.45 | 9862.00 | 856.77 | 0.54 |
| 2024-09-13 | 9.06 | 8.85 | -0.15 | -1.67 | 7909.00 | 702.53 | 0.43 |
| 2024-09-12 | 9.07 | 9.00 | -0.04 | -0.44 | 6513.00 | 590.10 | 0.36 |
| 2024-09-11 | 9.08 | 9.04 | -0.03 | -0.33 | 6389.00 | 579.56 | 0.35 |
| 2024-09-10 | 8.96 | 9.07 | 0.11 | 1.23 | 12079.40 | 1085.77 | 0.66 |
| 2024-09-09 | 8.96 | 8.96 | -0.04 | -0.44 | 4816.00 | 431.37 | 0.26 |
| 2024-09-06 | 9.19 | 9.00 | -0.18 | -1.96 | 11975.00 | 1083.11 | 0.65 |
| 2024-09-05 | 9.09 | 9.18 | 0.03 | 0.33 | 9875.00 | 902.32 | 0.54 |
| 2024-09-04 | 9.10 | 9.15 | 0.00 | 0.00 | 17918.60 | 1628.86 | 0.98 |
| 2024-09-03 | 9.30 | 9.15 | -0.21 | -2.24 | 41157.41 | 3775.83 | 2.25 |
| 2024-09-02 | 9.69 | 9.36 | -0.33 | -3.41 | 23374.20 | 2223.29 | 1.28 |
| 2024-08-30 | 9.45 | 9.69 | 0.19 | 2.00 | 12097.00 | 1164.23 | 0.66 |
| 2024-08-29 | 9.32 | 9.50 | 0.16 | 1.71 | 10119.40 | 951.63 | 0.55 |
| 2024-08-28 | 9.22 | 9.34 | 0.06 | 0.65 | 10669.00 | 997.20 | 0.58 |
| 2024-08-27 | 9.22 | 9.28 | 0.02 | 0.22 | 12342.68 | 1143.04 | 0.67 |
| 2024-08-26 | 9.25 | 9.26 | -0.10 | -1.07 | 24243.06 | 2216.55 | 1.32 |
| 2024-08-23 | 9.35 | 9.36 | -0.07 | -0.74 | 12988.00 | 1197.81 | 0.71 |
| 2024-08-22 | 9.39 | 9.43 | 0.03 | 0.32 | 5961.65 | 557.64 | 0.33 |
| 2024-08-21 | 9.33 | 9.40 | -0.01 | -0.11 | 4681.00 | 438.64 | 0.26 |
| 2024-08-20 | 9.56 | 9.41 | -0.14 | -1.47 | 8489.60 | 796.54 | 0.46 |
| 2024-08-19 | 9.55 | 9.55 | -0.02 | -0.21 | 8339.00 | 801.88 | 0.46 |
| 2024-08-16 | 9.61 | 9.57 | -0.13 | -1.34 | 6504.00 | 624.10 | 0.36 |
| 2024-08-15 | 9.66 | 9.70 | 0.00 | 0.00 | 9106.00 | 878.72 | 0.50 |
| 2024-08-14 | 9.68 | 9.70 | -0.02 | -0.21 | 6118.00 | 593.73 | 0.33 |
| 2024-08-13 | 9.60 | 9.72 | 0.11 | 1.15 | 7651.20 | 735.93 | 0.42 |
| 2024-08-12 | 9.56 | 9.61 | 0.03 | 0.31 | 5737.20 | 551.36 | 0.31 |
| 2024-08-09 | 9.81 | 9.58 | -0.10 | -1.03 | 6228.00 | 603.90 | 0.34 |
| 2024-08-08 | 9.68 | 9.68 | 0.00 | 0.00 | 5771.72 | 558.64 | 0.32 |
| 2024-08-07 | 9.65 | 9.68 | 0.07 | 0.73 | 6616.00 | 637.95 | 0.36 |
| 2024-08-06 | 9.45 | 9.61 | 0.19 | 2.02 | 7739.20 | 738.73 | 0.42 |
| 2024-08-05 | 9.55 | 9.42 | -0.18 | -1.88 | 11240.00 | 1075.94 | 0.61 |
| 2024-08-02 | 9.72 | 9.60 | -0.24 | -2.44 | 6961.00 | 676.92 | 0.38 |
| 2024-08-01 | 9.90 | 9.84 | -0.01 | -0.10 | 10530.00 | 1036.90 | 0.57 |
| 2024-07-31 | 9.60 | 9.85 | 0.26 | 2.71 | 12602.00 | 1226.70 | 0.69 |
| 2024-07-30 | 9.33 | 9.59 | 0.25 | 2.68 | 16289.33 | 1544.42 | 0.89 |
| 2024-07-29 | 9.34 | 9.34 | 0.05 | 0.54 | 15416.00 | 1437.99 | 0.84 |
| 2024-07-26 | 9.21 | 9.29 | 0.02 | 0.22 | 16029.00 | 1488.81 | 0.88 |
| 2024-07-25 | 9.08 | 9.27 | -0.01 | -0.11 | 13961.33 | 1282.03 | 0.76 |
| 2024-07-24 | 9.24 | 9.28 | -0.05 | -0.54 | 12838.00 | 1170.77 | 0.70 |
| 2024-07-23 | 9.33 | 9.33 | 0.00 | 0.00 | 16398.60 | 1527.36 | 0.90 |
| 2024-07-22 | 9.26 | 9.33 | 0.01 | 0.11 | 9491.00 | 882.57 | 0.52 |
| 2024-07-19 | 9.21 | 9.32 | 0.02 | 0.22 | 11040.00 | 1030.90 | 0.60 |
| 2024-07-18 | 9.28 | 9.30 | -0.14 | -1.48 | 16120.00 | 1474.47 | 0.88 |
| 2024-07-17 | 9.56 | 9.44 | -0.14 | -1.46 | 16179.00 | 1523.15 | 0.88 |
| 2024-07-16 | 9.55 | 9.58 | 0.03 | 0.31 | 11405.07 | 1086.29 | 0.62 |
| 2024-07-15 | 9.78 | 9.55 | -0.32 | -3.24 | 12904.00 | 1241.48 | 0.70 |
| 2024-07-12 | 9.99 | 9.87 | 0.01 | 0.10 | 17781.00 | 1752.86 | 0.97 |
| 2024-07-11 | 9.70 | 9.86 | 0.27 | 2.82 | 29165.60 | 2843.92 | 1.59 |
| 2024-07-10 | 10.06 | 9.59 | -0.52 | -5.14 | 41042.60 | 3997.07 | 2.24 |
| 2024-07-09 | 9.74 | 10.11 | 0.26 | 2.64 | 57407.30 | 5608.45 | 3.13 |
| 2024-07-08 | 9.56 | 9.85 | 0.20 | 2.07 | 45482.20 | 4437.93 | 2.48 |
| 2024-07-05 | 9.56 | 9.65 | 0.09 | 0.94 | 14047.00 | 1348.34 | 0.77 |
| 2024-07-04 | 9.88 | 9.56 | -0.39 | -3.92 | 14703.00 | 1426.41 | 0.80 |
| 2024-07-03 | 10.04 | 9.95 | -0.09 | -0.90 | 9421.20 | 941.06 | 0.51 |
| 2024-07-02 | 10.01 | 10.04 | 0.01 | 0.10 | 11252.00 | 1132.70 | 0.61 |
| 2024-07-01 | 9.96 | 10.03 | 0.03 | 0.30 | 12084.00 | 1203.44 | 0.66 |
| 2024-06-28 | 9.95 | 10.00 | 0.10 | 1.01 | 12183.83 | 1216.83 | 0.67 |
| 2024-06-27 | 10.11 | 9.90 | -0.25 | -2.46 | 15204.00 | 1519.18 | 0.83 |
| 2024-06-26 | 9.88 | 10.15 | 0.26 | 2.63 | 12861.00 | 1283.93 | 0.70 |
| 2024-06-25 | 9.72 | 9.89 | 0.11 | 1.13 | 16464.40 | 1622.06 | 0.90 |
| 2024-06-24 | 10.01 | 9.78 | -0.42 | -4.12 | 22640.00 | 2233.80 | 1.24 |
| 2024-06-21 | 10.15 | 10.20 | -0.05 | -0.49 | 9904.00 | 1012.09 | 0.54 |
| 2024-06-20 | 10.43 | 10.25 | -0.22 | -2.10 | 10891.00 | 1125.84 | 0.59 |
| 2024-06-19 | 10.51 | 10.47 | -0.06 | -0.57 | 12766.00 | 1341.96 | 0.70 |
| 2024-06-18 | 10.32 | 10.53 | 0.21 | 2.04 | 19116.00 | 1998.97 | 1.04 |
| 2024-06-17 | 10.41 | 10.32 | -0.20 | -1.90 | 21266.20 | 2204.75 | 1.16 |
| 2024-06-14 | 10.49 | 10.52 | 0.04 | 0.38 | 17812.60 | 1872.61 | 0.97 |
| 2024-06-13 | 10.48 | 10.48 | 0.02 | 0.19 | 10938.20 | 1145.04 | 0.60 |
| 2024-06-12 | 10.24 | 10.46 | 0.24 | 2.35 | 15315.60 | 1594.75 | 0.84 |
| 2024-06-11 | 10.49 | 10.42 | -0.06 | -0.57 | 19498.40 | 2015.40 | 1.06 |
| 2024-06-07 | 10.09 | 10.48 | 0.38 | 3.76 | 24410.40 | 2533.09 | 1.33 |
| 2024-06-06 | 10.49 | 10.10 | -0.35 | -3.35 | 33391.00 | 3387.31 | 1.82 |
| 2024-06-05 | 11.02 | 10.45 | -0.52 | -4.74 | 26162.60 | 2777.04 | 1.43 |
| 2024-06-04 | 11.10 | 10.97 | -0.16 | -1.44 | 24963.00 | 2706.03 | 1.36 |
| 2024-06-03 | 11.51 | 11.13 | -0.45 | -3.89 | 24074.00 | 2698.87 | 1.31 |
| 2024-05-31 | 11.65 | 11.58 | 0.01 | 0.09 | 11942.60 | 1376.50 | 0.65 |
| 2024-05-30 | 11.65 | 11.57 | -0.09 | -0.77 | 10849.40 | 1255.62 | 0.59 |
| 2024-05-29 | 11.60 | 11.66 | 0.04 | 0.34 | 13300.00 | 1550.22 | 0.73 |
| 2024-05-28 | 11.69 | 11.62 | -0.06 | -0.51 | 14431.00 | 1685.65 | 0.79 |
| 2024-05-27 | 11.66 | 11.68 | 0.05 | 0.43 | 19490.00 | 2246.40 | 1.06 |
| 2024-05-24 | 11.62 | 11.63 | -0.06 | -0.51 | 14103.00 | 1642.83 | 0.77 |
| 2024-05-23 | 11.82 | 11.69 | -0.17 | -1.43 | 17882.00 | 2086.48 | 0.98 |
| 2024-05-22 | 11.96 | 11.86 | -0.13 | -1.08 | 11524.00 | 1373.85 | 0.63 |
| 2024-05-21 | 12.10 | 11.99 | -0.12 | -0.99 | 12406.20 | 1484.95 | 0.68 |
| 2024-05-20 | 12.02 | 12.11 | 0.04 | 0.33 | 21146.00 | 2553.99 | 1.15 |
| 2024-05-17 | 12.00 | 12.07 | 0.13 | 1.09 | 21898.41 | 2615.22 | 1.20 |
| 2024-05-16 | 12.05 | 11.94 | -0.08 | -0.67 | 19681.80 | 2364.85 | 1.07 |
| 2024-05-15 | 12.38 | 12.02 | -0.23 | -1.88 | 33392.00 | 4038.75 | 1.82 |
日K线
周K线
月K线
