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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 24.23 | 24.47 | 24.05 | 24.35 | +0.50% | 0.21 | 0.28% |
| 2026-04-21 | 23.84 | 24.35 | 23.83 | 24.23 | +1.47% | 0.26 | 0.34% |
| 2026-04-20 | 23.55 | 23.94 | 23.45 | 23.88 | +1.23% | 0.20 | 0.27% |
| 2026-04-17 | 23.61 | 23.76 | 23.25 | 23.59 | -0.46% | 0.29 | 0.40% |
| 2026-04-16 | 23.83 | 23.88 | 23.44 | 23.70 | -0.50% | 0.26 | 0.36% |
| 2026-04-15 | 24.22 | 24.33 | 23.80 | 23.82 | -1.69% | 0.30 | 0.40% |
| 2026-04-14 | 24.32 | 24.38 | 24.01 | 24.23 | 0.00% | 0.13 | 0.17% |
| 2026-04-13 | 24.56 | 24.56 | 24.10 | 24.23 | -1.38% | 0.17 | 0.23% |
| 2026-04-10 | 24.52 | 24.68 | 24.44 | 24.57 | +0.20% | 0.11 | 0.14% |
| 2026-04-09 | 25.09 | 25.09 | 24.36 | 24.52 | -1.41% | 0.13 | 0.17% |
| 2026-04-08 | 24.50 | 24.88 | 24.46 | 24.87 | +2.09% | 0.16 | 0.20% |
| 2026-04-07 | 24.18 | 24.36 | 23.90 | 24.36 | +0.74% | 0.10 | 0.13% |
| 2026-04-03 | 24.40 | 24.40 | 23.95 | 24.18 | -0.90% | 0.14 | 0.19% |
| 2026-04-02 | 24.54 | 24.54 | 24.23 | 24.40 | -0.61% | 0.09 | 0.12% |
| 2026-04-01 | 24.34 | 24.60 | 24.24 | 24.55 | +1.36% | 0.16 | 0.21% |
| 2026-03-31 | 23.89 | 24.38 | 23.88 | 24.22 | +1.55% | 0.28 | 0.37% |
| 2026-03-30 | 23.81 | 24.14 | 23.77 | 23.85 | -1.53% | 0.29 | 0.39% |
| 2026-03-27 | 24.32 | 24.63 | 24.09 | 24.22 | -1.58% | 0.44 | 0.58% |
| 2026-03-26 | 25.41 | 25.43 | 24.56 | 24.61 | -3.19% | 0.22 | 0.28% |
| 2026-03-25 | 25.00 | 25.67 | 24.70 | 25.42 | +1.84% | 0.35 | 0.45% |