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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.78 | 27.26 | 26.50 | 26.66 | -0.49% | 0.32 | 1.33% |
| 2025-05-26 | 26.99 | 27.07 | 26.37 | 26.79 | -0.93% | 0.37 | 1.52% |
| 2025-05-23 | 27.12 | 27.44 | 27.02 | 27.04 | -0.98% | 0.19 | 0.76% |
| 2025-05-22 | 27.51 | 27.77 | 27.19 | 27.31 | -0.54% | 0.23 | 0.91% |
| 2025-05-21 | 27.58 | 27.80 | 27.44 | 27.45 | -0.69% | 0.14 | 0.58% |
| 2025-05-20 | 27.25 | 28.01 | 27.25 | 27.64 | -0.28% | 0.28 | 1.14% |
| 2025-05-19 | 27.77 | 27.89 | 27.32 | 27.72 | -0.22% | 0.34 | 1.36% |
| 2025-05-16 | 27.72 | 28.12 | 27.63 | 27.78 | -0.74% | 0.30 | 1.21% |
| 2025-05-15 | 27.52 | 28.02 | 27.31 | 27.99 | +1.67% | 0.38 | 1.54% |
| 2025-05-14 | 27.53 | 27.71 | 27.31 | 27.53 | -0.41% | 0.37 | 1.49% |
| 2025-05-13 | 27.97 | 28.06 | 27.38 | 27.64 | +0.06% | 0.43 | 1.75% |
| 2025-05-12 | 28.36 | 28.49 | 27.13 | 27.63 | -0.62% | 0.77 | 3.10% |
| 2025-05-09 | 26.33 | 27.89 | 25.96 | 27.80 | +5.87% | 1.19 | 4.87% |
| 2025-05-08 | 26.20 | 26.29 | 26.00 | 26.26 | +0.40% | 0.30 | 1.26% |
| 2025-05-07 | 26.44 | 26.67 | 25.92 | 26.15 | +0.17% | 0.33 | 1.39% |
| 2025-05-06 | 26.08 | 26.21 | 25.70 | 26.11 | +0.27% | 0.37 | 1.57% |