美思德

sh603041 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.03

涨跌幅

-3.67%

成交量

2,425,100 股

成交额

27,249,782 元

换手率

1.32%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.48	11.03	11.54	11.00	-3.67%	2,425,100	27,249,782	1.32
2026-10-13	11.16	11.45	11.54	10.86	+2.23%	2,887,100	32,318,184	1.58
2026-10-12	11.57	11.20	11.58	11.15	-3.03%	2,916,500	32,872,070	1.59
2026-10-09	11.46	11.55	11.57	11.11	+1.05%	2,727,300	30,979,666	1.49
2026-10-08	11.53	11.43	11.72	11.32	-0.87%	2,244,500	25,857,952	1.23
2026-09-30	11.66	11.53	11.77	11.48	-1.11%	1,734,900	20,103,400	0.95
2026-09-29	11.46	11.66	11.74	11.42	+0.87%	2,173,200	25,271,724	1.19
2026-09-28	11.71	11.56	11.84	11.36	-1.28%	4,563,400	53,095,416	2.49
2026-09-24	11.53	11.71	11.80	11.50	+1.56%	3,044,800	35,614,932	1.66
2026-09-23	11.35	11.53	11.70	11.26	+0.96%	3,045,900	35,208,412	1.66
2026-09-22	11.35	11.42	11.53	11.24	+1.15%	2,039,100	23,222,000	1.11
2026-09-21	10.93	11.29	11.35	10.88	+3.77%	2,369,500	26,545,232	1.29
2026-09-18	11.04	10.88	11.10	10.81	-1.45%	2,020,300	22,184,992	1.10
2026-09-17	10.82	11.04	11.05	10.68	+1.56%	2,327,800	25,302,968	1.27
2026-09-16	10.67	10.87	10.94	10.60	+1.40%	2,243,400	24,288,524	1.22
2026-09-15	11.16	10.72	11.18	10.67	-4.20%	3,042,800	32,961,040	1.66
2026-09-14	11.00	11.19	11.30	10.95	+1.73%	1,761,800	19,638,922	0.96
2026-09-11	11.22	11.00	11.26	10.83	-2.31%	2,614,000	28,690,384	1.43
2026-09-10	11.52	11.26	11.59	11.24	-2.76%	1,607,300	18,300,642	0.88
2026-09-09	11.49	11.58	11.60	11.44	+0.96%	1,950,000	22,488,822	1.06
2026-09-08	11.37	11.47	11.54	11.22	+0.97%	2,225,700	25,505,656	1.22
2026-09-07	11.25	11.36	11.51	11.20	+0.80%	2,418,700	27,548,924	1.32
2026-09-04	11.39	11.27	11.53	11.19	-1.05%	2,123,700	24,198,888	1.16
2026-09-03	11.58	11.39	11.74	11.26	-1.64%	1,961,500	22,418,436	1.07
2026-09-02	11.55	11.58	11.67	11.40	-0.26%	1,916,000	22,123,870	1.05
2026-09-01	11.56	11.61	11.70	11.44	+0.69%	2,793,600	32,478,452	1.53
2026-08-31	11.60	11.53	11.62	11.30	+2.04%	2,970,500	34,043,040	1.62
2026-08-28	11.14	11.30	11.40	11.10	+1.35%	1,930,000	21,755,274	1.05
2026-08-27	11.16	11.15	11.23	11.01	-0.45%	1,673,600	18,627,248	0.91
2026-08-26	11.22	11.20	11.31	11.03	-0.27%	1,759,700	19,705,432	0.96

需要全历史数据与程序化访问？查看美思德日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603041 获取全部历史日线。