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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.20 | 27.34 | 26.62 | 26.94 | -0.22% | 0.39 | 0.47% |
| 2026-02-13 | 27.07 | 27.58 | 26.85 | 27.00 | +0.19% | 0.50 | 0.58% |
| 2026-02-12 | 27.88 | 27.98 | 26.76 | 26.95 | -3.75% | 0.94 | 1.12% |
| 2026-02-11 | 28.20 | 28.88 | 27.90 | 28.00 | -0.57% | 0.61 | 0.70% |
| 2026-02-10 | 28.34 | 28.45 | 27.92 | 28.16 | -0.35% | 0.32 | 0.36% |
| 2026-02-09 | 28.74 | 28.97 | 28.11 | 28.26 | -1.43% | 0.56 | 0.64% |
| 2026-02-06 | 28.99 | 29.28 | 28.66 | 28.67 | -2.02% | 0.59 | 0.65% |
| 2026-02-05 | 28.64 | 29.66 | 28.34 | 29.26 | +2.09% | 1.33 | 1.46% |
| 2026-02-04 | 27.24 | 28.77 | 27.16 | 28.66 | +5.06% | 1.14 | 1.31% |
| 2026-02-03 | 27.19 | 27.59 | 27.05 | 27.28 | +0.37% | 0.32 | 0.38% |
| 2026-02-02 | 27.48 | 28.00 | 27.12 | 27.18 | -1.74% | 0.56 | 0.65% |
| 2026-01-30 | 27.45 | 28.08 | 27.18 | 27.66 | +0.77% | 0.59 | 0.68% |
| 2026-01-29 | 26.03 | 27.62 | 25.93 | 27.45 | +5.46% | 1.00 | 1.19% |
| 2026-01-28 | 25.90 | 26.13 | 25.76 | 26.03 | +0.27% | 0.23 | 0.29% |
| 2026-01-27 | 26.40 | 26.40 | 25.67 | 25.96 | -2.00% | 0.28 | 0.35% |
| 2026-01-26 | 26.63 | 26.69 | 26.18 | 26.49 | -0.41% | 0.30 | 0.37% |
| 2026-01-23 | 26.79 | 26.79 | 26.40 | 26.60 | -0.19% | 0.34 | 0.41% |
| 2026-01-22 | 26.49 | 27.15 | 26.33 | 26.65 | +0.57% | 0.50 | 0.60% |
| 2026-01-21 | 26.86 | 26.86 | 26.37 | 26.50 | -1.38% | 0.50 | 0.60% |
| 2026-01-20 | 26.60 | 27.02 | 26.35 | 26.87 | +1.09% | 0.57 | 0.69% |