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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 24.50 | 25.32 | 24.11 | 24.96 | +3.06% | 0.34 | 0.44% |
| 2026-03-23 | 26.02 | 26.21 | 23.97 | 24.22 | -7.66% | 0.52 | 0.67% |
| 2026-03-20 | 26.63 | 26.76 | 26.23 | 26.23 | -1.39% | 0.14 | 0.17% |
| 2026-03-19 | 27.10 | 27.10 | 26.44 | 26.60 | -2.03% | 0.15 | 0.18% |
| 2026-03-18 | 27.05 | 27.45 | 26.84 | 27.15 | +0.67% | 0.29 | 0.34% |
| 2026-03-17 | 26.51 | 27.10 | 26.36 | 26.97 | +1.81% | 0.33 | 0.39% |
| 2026-03-16 | 26.39 | 26.50 | 26.26 | 26.49 | +0.34% | 0.18 | 0.22% |
| 2026-03-13 | 26.10 | 26.44 | 26.01 | 26.40 | +1.15% | 0.17 | 0.21% |
| 2026-03-12 | 26.43 | 26.43 | 26.02 | 26.10 | -1.25% | 0.19 | 0.23% |
| 2026-03-11 | 26.44 | 26.49 | 26.25 | 26.43 | -0.23% | 0.17 | 0.21% |
| 2026-03-10 | 26.67 | 26.82 | 26.23 | 26.49 | 0.00% | 0.33 | 0.40% |
| 2026-03-09 | 26.21 | 26.69 | 25.80 | 26.49 | +0.38% | 0.42 | 0.51% |
| 2026-03-06 | 25.95 | 26.53 | 25.82 | 26.39 | +1.62% | 0.28 | 0.34% |
| 2026-03-05 | 26.41 | 26.42 | 25.87 | 25.97 | -0.61% | 0.25 | 0.31% |
| 2026-03-04 | 26.79 | 26.95 | 26.03 | 26.13 | -3.01% | 0.30 | 0.37% |
| 2026-03-03 | 26.68 | 27.80 | 26.68 | 26.94 | +0.30% | 0.42 | 0.50% |
| 2026-03-02 | 26.95 | 27.00 | 26.35 | 26.86 | -0.78% | 0.29 | 0.35% |
| 2026-02-27 | 26.82 | 27.25 | 26.77 | 27.07 | +0.71% | 0.33 | 0.40% |
| 2026-02-26 | 26.94 | 27.10 | 26.72 | 26.88 | -0.26% | 0.30 | 0.36% |
| 2026-02-25 | 27.51 | 27.51 | 26.78 | 26.95 | +0.04% | 0.39 | 0.46% |