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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 26.56 | 26.65 | 26.12 | 26.53 | +0.51% | 0.22 | 0.87% |
| 2025-06-24 | 26.19 | 26.46 | 26.10 | 26.39 | +1.34% | 0.22 | 0.87% |
| 2025-06-23 | 25.80 | 26.17 | 25.62 | 26.04 | +0.45% | 0.21 | 0.84% |
| 2025-06-20 | 25.77 | 26.02 | 25.60 | 25.93 | +0.94% | 0.31 | 1.37% |
| 2025-06-19 | 25.93 | 26.03 | 25.55 | 25.68 | -1.03% | 0.27 | 1.19% |
| 2025-06-18 | 26.10 | 26.18 | 25.89 | 25.95 | -0.55% | 0.15 | 0.64% |
| 2025-06-17 | 26.13 | 26.28 | 25.97 | 26.10 | -0.14% | 0.16 | 0.71% |
| 2025-06-16 | 26.06 | 26.24 | 25.74 | 26.13 | +0.24% | 0.27 | 1.18% |
| 2025-06-13 | 26.37 | 26.37 | 26.03 | 26.07 | -1.15% | 0.29 | 1.26% |
| 2025-06-12 | 26.71 | 26.74 | 26.36 | 26.37 | -1.11% | 0.29 | 1.25% |
| 2025-06-11 | 26.53 | 26.82 | 26.44 | 26.67 | +0.37% | 0.34 | 1.44% |
| 2025-06-10 | 26.48 | 26.81 | 26.09 | 26.57 | -0.20% | 0.46 | 1.97% |
| 2025-06-09 | 27.11 | 27.20 | 26.28 | 26.62 | -1.81% | 0.76 | 3.28% |
| 2025-06-06 | 26.66 | 27.17 | 26.47 | 27.12 | +1.72% | 0.34 | 1.42% |
| 2025-06-05 | 26.80 | 26.82 | 26.52 | 26.66 | +0.07% | 0.21 | 0.88% |
| 2025-06-04 | 26.45 | 27.17 | 26.39 | 26.64 | +1.02% | 0.21 | 0.89% |
| 2025-06-03 | 26.29 | 26.45 | 26.02 | 26.37 | +0.26% | 0.19 | 0.81% |
| 2025-05-30 | 26.60 | 26.67 | 26.27 | 26.30 | -1.40% | 0.17 | 0.72% |
| 2025-05-29 | 26.81 | 26.90 | 26.55 | 26.67 | -0.26% | 0.20 | 0.85% |
| 2025-05-28 | 26.56 | 26.80 | 26.46 | 26.74 | +0.33% | 0.19 | 0.78% |