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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.39 | 29.26 | 28.39 | 28.77 | +1.36% | 0.38 | 1.37% |
| 2025-07-22 | 28.22 | 28.58 | 28.17 | 28.39 | +0.95% | 0.30 | 1.08% |
| 2025-07-21 | 28.10 | 28.40 | 28.05 | 28.12 | -0.19% | 0.25 | 0.93% |
| 2025-07-18 | 28.16 | 28.44 | 28.00 | 28.17 | +0.03% | 0.13 | 0.49% |
| 2025-07-17 | 28.32 | 28.57 | 27.95 | 28.16 | -0.54% | 0.15 | 0.55% |
| 2025-07-16 | 28.09 | 28.64 | 28.00 | 28.32 | +1.12% | 0.26 | 0.94% |
| 2025-07-15 | 27.86 | 28.27 | 27.75 | 28.00 | +0.03% | 0.24 | 0.91% |
| 2025-07-14 | 27.72 | 28.18 | 27.55 | 27.99 | +1.72% | 0.36 | 1.32% |
| 2025-07-11 | 27.58 | 27.76 | 27.41 | 27.52 | -0.32% | 0.32 | 1.21% |
| 2025-07-10 | 27.55 | 27.81 | 27.30 | 27.61 | +0.26% | 0.23 | 0.86% |
| 2025-07-09 | 27.55 | 27.91 | 27.47 | 27.54 | 0.00% | 0.28 | 1.06% |
| 2025-07-08 | 27.47 | 27.65 | 27.20 | 27.54 | +0.26% | 0.20 | 0.78% |
| 2025-07-07 | 26.89 | 27.69 | 26.89 | 27.47 | +1.69% | 0.24 | 0.92% |
| 2025-07-04 | 27.45 | 27.69 | 27.01 | 27.01 | -1.92% | 0.28 | 1.06% |
| 2025-07-03 | 27.36 | 27.98 | 27.36 | 27.54 | +0.46% | 0.33 | 1.24% |
| 2025-07-02 | 27.14 | 27.52 | 26.96 | 27.41 | +1.39% | 0.26 | 0.97% |
| 2025-07-01 | 27.10 | 27.14 | 26.87 | 27.04 | +0.20% | 0.20 | 0.76% |
| 2025-06-30 | 27.14 | 27.38 | 26.97 | 26.98 | -0.53% | 0.23 | 0.90% |
| 2025-06-27 | 26.58 | 27.15 | 26.40 | 27.13 | +2.09% | 0.38 | 1.48% |
| 2025-06-26 | 26.53 | 26.70 | 26.45 | 26.57 | +0.17% | 0.23 | 0.89% |