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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.77 | 29.18 | 28.32 | 29.15 | +1.24% | 0.27 | 1.03% |
| 2025-08-19 | 28.99 | 29.27 | 28.74 | 28.79 | -0.80% | 0.26 | 1.00% |
| 2025-08-18 | 28.85 | 29.29 | 28.64 | 29.02 | +1.09% | 0.38 | 1.43% |
| 2025-08-15 | 28.68 | 29.16 | 28.49 | 28.71 | +0.09% | 0.37 | 1.40% |
| 2025-08-14 | 29.48 | 29.48 | 28.57 | 28.68 | -1.02% | 0.30 | 1.14% |
| 2025-08-13 | 28.82 | 29.08 | 28.63 | 28.98 | +1.06% | 0.31 | 1.18% |
| 2025-08-12 | 28.92 | 29.03 | 28.56 | 28.67 | -0.87% | 0.24 | 0.90% |
| 2025-08-11 | 28.91 | 29.01 | 28.74 | 28.92 | +0.09% | 0.22 | 0.84% |
| 2025-08-08 | 28.76 | 28.94 | 28.57 | 28.90 | +0.78% | 0.18 | 0.68% |
| 2025-08-07 | 29.08 | 29.48 | 28.58 | 28.67 | -1.35% | 0.27 | 1.04% |
| 2025-08-06 | 28.99 | 29.25 | 28.74 | 29.07 | +0.28% | 0.24 | 0.92% |
| 2025-08-05 | 28.81 | 29.16 | 28.66 | 28.99 | +0.93% | 0.32 | 1.22% |
| 2025-08-04 | 28.62 | 29.37 | 28.36 | 28.72 | +0.47% | 0.30 | 1.16% |
| 2025-08-01 | 28.85 | 29.19 | 28.52 | 28.58 | +0.85% | 0.31 | 1.16% |
| 2025-07-31 | 29.80 | 29.92 | 28.34 | 28.34 | -4.78% | 0.43 | 1.63% |
| 2025-07-30 | 29.42 | 29.93 | 29.28 | 29.76 | +1.12% | 0.30 | 1.12% |
| 2025-07-29 | 29.19 | 29.51 | 28.81 | 29.43 | +0.83% | 0.23 | 0.86% |
| 2025-07-28 | 29.55 | 29.76 | 29.13 | 29.19 | -1.24% | 0.25 | 0.89% |
| 2025-07-25 | 28.89 | 29.82 | 28.72 | 29.56 | +2.48% | 0.40 | 1.42% |
| 2025-07-24 | 28.77 | 28.89 | 28.49 | 28.84 | +0.25% | 0.20 | 0.72% |