慕思股份 sz.001323
20.78
-3.44%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.52 | 21.55 | 20.58 | 20.78 | -3.44% | 0.30 | 0.45% |
| 2026-05-22 | 22.23 | 22.35 | 21.41 | 21.52 | -3.06% | 0.29 | 0.43% |
| 2026-05-21 | 22.79 | 22.83 | 22.05 | 22.20 | -1.60% | 0.19 | 0.27% |
| 2026-05-20 | 23.21 | 23.23 | 22.50 | 22.56 | -2.97% | 0.20 | 0.29% |
| 2026-05-19 | 23.40 | 23.48 | 23.19 | 23.25 | -0.68% | 0.13 | 0.18% |
| 2026-05-18 | 23.88 | 23.88 | 23.26 | 23.41 | -1.43% | 0.18 | 0.24% |
| 2026-05-15 | 23.89 | 23.89 | 23.61 | 23.75 | -0.71% | 0.10 | 0.14% |
| 2026-05-14 | 23.96 | 24.06 | 23.56 | 23.92 | -0.13% | 0.18 | 0.24% |
| 2026-05-13 | 24.78 | 24.78 | 23.88 | 23.95 | -2.60% | 0.29 | 0.38% |
| 2026-05-12 | 24.52 | 24.74 | 24.41 | 24.59 | +0.41% | 0.19 | 0.25% |
| 2026-05-11 | 24.80 | 24.80 | 24.31 | 24.49 | -1.25% | 0.20 | 0.26% |
| 2026-05-08 | 24.86 | 24.86 | 23.99 | 24.80 | +3.20% | 0.39 | 0.51% |
| 2026-05-07 | 24.05 | 24.22 | 23.89 | 24.03 | 0.00% | 0.16 | 0.22% |
| 2026-05-06 | 23.84 | 24.07 | 23.74 | 24.03 | +0.80% | 0.14 | 0.19% |
| 2026-04-30 | 24.42 | 24.44 | 23.68 | 23.84 | -1.37% | 0.18 | 0.24% |
| 2026-04-29 | 23.73 | 24.29 | 23.50 | 24.17 | +0.83% | 0.24 | 0.33% |
| 2026-04-28 | 24.04 | 24.16 | 23.77 | 23.97 | -0.29% | 0.14 | 0.19% |
| 2026-04-27 | 24.35 | 24.35 | 23.92 | 24.04 | -0.33% | 0.13 | 0.17% |
| 2026-04-24 | 24.34 | 24.44 | 24.00 | 24.12 | -1.27% | 0.11 | 0.15% |
| 2026-04-23 | 24.46 | 24.63 | 24.15 | 24.43 | +0.33% | 0.18 | 0.24% |